Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 84.25 | 84.61 | 81.79 | 82.22 | 441,223 | -1.00(-1.20%) |
Jan 28, 2021 | 85.22 | 86.26 | 82.84 | 83.21 | 679,877 | -1.85(-2.17%) |
Jan 27, 2021 | 84.71 | 85.72 | 84.04 | 85.06 | 479,636 | -0.09(-0.10%) |
Jan 26, 2021 | 85.62 | 85.92 | 84.23 | 85.15 | 291,956 | +0.07(+0.08%) |
Jan 25, 2021 | 84.85 | 86.68 | 84.00 | 85.08 | 1,141,532 | +0.01(+0.01%) |
Jan 22, 2021 | 83.12 | 85.09 | 82.60 | 85.07 | 294,218 | +1.08(+1.29%) |
Jan 21, 2021 | 85.25 | 85.45 | 83.79 | 83.99 | 465,306 | -1.10(-1.30%) |
Jan 20, 2021 | 85.06 | 85.55 | 84.49 | 85.09 | 444,638 | +0.27(+0.31%) |
Jan 19, 2021 | 85.27 | 85.30 | 84.12 | 84.82 | 569,940 | +0.49(+0.58%) |
Jan 15, 2021 | 84.71 | 84.94 | 83.46 | 84.34 | 491,871 | -1.48(-1.72%) |
Jan 14, 2021 | 84.36 | 86.14 | 84.36 | 85.81 | 471,865 | +1.99(+2.37%) |
Jan 13, 2021 | 84.48 | 84.65 | 83.46 | 83.82 | 371,733 | -0.79(-0.93%) |
Jan 12, 2021 | 83.11 | 84.63 | 83.03 | 84.61 | 409,957 | +1.76(+2.12%) |
Jan 11, 2021 | 81.43 | 82.85 | 81.28 | 82.85 | 332,866 | +0.42(+0.51%) |
Jan 08, 2021 | 83.60 | 83.60 | 81.30 | 82.43 | 457,615 | -0.82(-0.98%) |
Jan 07, 2021 | 82.93 | 83.47 | 82.57 | 83.25 | 665,169 | +0.62(+0.75%) |
Jan 06, 2021 | 79.05 | 83.52 | 79.05 | 82.63 | 1,316,020 | +4.33(+5.53%) |
Jan 05, 2021 | 76.43 | 78.96 | 76.43 | 78.30 | 974,299 | +1.82(+2.38%) |
Jan 04, 2021 | 78.11 | 78.26 | 75.55 | 76.49 | 3,783,002 | -0.89(-1.16%) |
Dec 31, 2020 | 77.38 | 77.38 | 77.38 | 174,193 | +0.18(+0.23%) | |
Dec 30, 2020 | 76.62 | 77.56 | 76.62 | 77.20 | 174,193 | +0.85(+1.11%) |
Dec 29, 2020 | 77.76 | 77.79 | 75.93 | 76.35 | 352,358 | -1.21(-1.56%) |
Dec 28, 2020 | 77.64 | 78.31 | 77.28 | 77.56 | 246,673 | +0.59(+0.77%) |
Dec 24, 2020 | 77.18 | 77.33 | 76.45 | 76.97 | 106,339 | +0.01(+0.01%) |
Dec 23, 2020 | 75.96 | 77.11 | 75.96 | 76.96 | 487,853 | +1.37(+1.81%) |
Dec 22, 2020 | 75.75 | 75.83 | 75.20 | 75.59 | 331,231 | -0.06(-0.08%) |
Dec 21, 2020 | 75.00 | 75.78 | 74.52 | 75.65 | 375,194 | -0.67(-0.87%) |
Dec 18, 2020 | 77.30 | 77.47 | 76.06 | 76.31 | 223,606 | -0.90(-1.17%) |
Dec 17, 2020 | 76.99 | 77.22 | 76.32 | 77.22 | 264,559 | +0.51(+0.67%) |
Dec 16, 2020 | 77.37 | 77.37 | 76.44 | 76.70 | 257,339 | -0.52(-0.68%) |
Dec 15, 2020 | 75.73 | 77.23 | 75.41 | 77.23 | 281,996 | +2.12(+2.83%) |
Dec 14, 2020 | 76.72 | 76.83 | 75.11 | 75.11 | 287,800 | -0.70(-0.93%) |
Dec 11, 2020 | 76.16 | 76.51 | 75.17 | 75.81 | 201,855 | -0.91(-1.19%) |
Dec 10, 2020 | 75.76 | 76.82 | 75.57 | 76.72 | 184,000 | +0.32(+0.42%) |
Dec 09, 2020 | 76.85 | 77.33 | 75.76 | 76.40 | 394,821 | +0.10(+0.12%) |
Dec 08, 2020 | 75.09 | 76.32 | 74.87 | 76.31 | 261,528 | +0.68(+0.89%) |
Dec 07, 2020 | 76.07 | 76.07 | 75.25 | 75.63 | 289,121 | -0.55(-0.72%) |
Dec 04, 2020 | 74.58 | 76.22 | 74.58 | 76.18 | 456,985 | +2.10(+2.84%) |
Dec 03, 2020 | 73.79 | 74.69 | 73.65 | 74.08 | 301,696 | +0.49(+0.67%) |
Dec 02, 2020 | 72.84 | 73.81 | 72.33 | 73.58 | 260,839 | +0.55(+0.76%) |
Dec 01, 2020 | 73.11 | 73.68 | 72.47 | 73.03 | 716,797 | +1.05(+1.45%) |
Nov 30, 2020 | 73.80 | 73.96 | 71.79 | 71.98 | 376,903 | -2.19(-2.95%) |
Nov 27, 2020 | 74.49 | 74.71 | 73.54 | 74.17 | 155,305 | -0.36(-0.49%) |
Nov 25, 2020 | 74.96 | 74.96 | 73.83 | 74.53 | 422,729 | -0.82(-1.09%) |
Nov 24, 2020 | 74.14 | 75.79 | 74.04 | 75.35 | 695,321 | +2.35(+3.22%) |
Nov 23, 2020 | 71.73 | 73.44 | 71.73 | 73.00 | 1,100,412 | +2.00(+2.81%) |
Nov 20, 2020 | 70.84 | 71.14 | 70.52 | 71.00 | 212,783 | -0.17(-0.24%) |
Nov 19, 2020 | 70.66 | 71.32 | 70.01 | 71.18 | 579,254 | +0.38(+0.54%) |
Nov 18, 2020 | 72.09 | 72.55 | 70.79 | 70.79 | 667,724 | -0.89(-1.25%) |
Nov 17, 2020 | 70.64 | 71.93 | 69.78 | 71.69 | 1,421,114 | +0.51(+0.72%) |
Nov 16, 2020 | 70.52 | 71.28 | 70.01 | 71.18 | 847,860 | +2.30(+3.34%) |
Nov 13, 2020 | 67.42 | 69.15 | 67.42 | 68.87 | 278,247 | +2.07(+3.11%) |
Nov 12, 2020 | 67.60 | 67.64 | 66.11 | 66.80 | 336,778 | -1.48(-2.16%) |
Nov 11, 2020 | 69.61 | 69.61 | 67.66 | 68.27 | 715,893 | -0.87(-1.25%) |
Nov 10, 2020 | 67.75 | 69.54 | 67.43 | 69.14 | 637,459 | +2.02(+3.01%) |
Nov 09, 2020 | 66.49 | 69.14 | 66.49 | 67.12 | 718,820 | +4.09(+6.49%) |
Nov 06, 2020 | 64.04 | 64.12 | 62.95 | 63.03 | 166,654 | -0.83(-1.30%) |
Nov 05, 2020 | 62.65 | 64.14 | 62.63 | 63.86 | 229,943 | +1.86(+2.99%) |
Nov 04, 2020 | 62.58 | 62.91 | 61.39 | 62.00 | 339,310 | -1.34(-2.12%) |
Nov 03, 2020 | 62.75 | 63.66 | 62.75 | 63.34 | 660,728 | +1.64(+2.65%) |
Nov 02, 2020 | 61.09 | 61.74 | 60.76 | 61.71 | 866,565 | +1.32(+2.19%) |
Oct 30, 2020 | 60.77 | 61.30 | 59.78 | 60.38 | 265,952 | -0.71(-1.17%) |
Oct 29, 2020 | 59.96 | 61.35 | 59.45 | 61.10 | 261,311 | +1.02(+1.69%) |
Oct 28, 2020 | 60.73 | 61.14 | 60.07 | 60.08 | 253,218 | -2.07(-3.32%) |
Oct 27, 2020 | 63.14 | 63.19 | 62.11 | 62.14 | 182,145 | -0.99(-1.57%) |
Oct 26, 2020 | 63.67 | 63.75 | 62.32 | 63.13 | 257,482 | -1.46(-2.25%) |
Oct 23, 2020 | 64.58 | 64.81 | 64.00 | 64.59 | 173,589 | +0.36(+0.56%) |
Oct 22, 2020 | 63.23 | 64.29 | 63.11 | 64.23 | 171,851 | +1.27(+2.01%) |
Oct 21, 2020 | 63.29 | 63.50 | 62.89 | 62.96 | 233,083 | -0.23(-0.36%) |
Oct 20, 2020 | 63.10 | 63.88 | 63.06 | 63.19 | 276,294 | +0.56(+0.90%) |
Oct 19, 2020 | 63.46 | 64.02 | 62.56 | 62.63 | 263,018 | -0.67(-1.06%) |
Oct 16, 2020 | 63.87 | 63.93 | 63.30 | 63.30 | 220,243 | -0.49(-0.76%) |
Oct 15, 2020 | 62.05 | 63.90 | 61.94 | 63.79 | 246,360 | +1.01(+1.61%) |
Oct 14, 2020 | 63.22 | 63.72 | 62.78 | 62.78 | 393,774 | -0.33(-0.53%) |
Oct 13, 2020 | 63.47 | 63.47 | 62.85 | 63.11 | 385,048 | -0.86(-1.35%) |
Oct 12, 2020 | 63.76 | 64.13 | 63.51 | 63.97 | 183,453 | +0.35(+0.55%) |
Oct 09, 2020 | 64.24 | 64.39 | 63.44 | 63.62 | 211,837 | -0.01(-0.02%) |
Oct 08, 2020 | 63.05 | 63.73 | 62.73 | 63.63 | 198,770 | +1.02(+1.63%) |
Oct 07, 2020 | 62.19 | 62.83 | 62.05 | 62.61 | 551,782 | +1.14(+1.86%) |
Oct 06, 2020 | 62.14 | 63.39 | 61.41 | 61.47 | 636,023 | -0.08(-0.12%) |
Oct 05, 2020 | 60.65 | 61.60 | 60.65 | 61.54 | 203,172 | +1.43(+2.37%) |
Oct 02, 2020 | 57.93 | 60.29 | 57.93 | 60.12 | 309,350 | +1.01(+1.71%) |
Oct 01, 2020 | 58.74 | 59.12 | 58.07 | 59.10 | 268,815 | +0.85(+1.46%) |
Sep 30, 2020 | 58.22 | 59.26 | 57.83 | 58.25 | 234,309 | +0.18(+0.30%) |
Sep 29, 2020 | 58.65 | 58.65 | 57.40 | 58.08 | 242,249 | -0.57(-0.97%) |
Sep 28, 2020 | 57.63 | 58.91 | 57.63 | 58.65 | 231,237 | +1.76(+3.09%) |
Sep 25, 2020 | 56.10 | 57.09 | 56.10 | 56.89 | 265,217 | +0.47(+0.84%) |
Sep 24, 2020 | 56.18 | 57.40 | 55.49 | 56.42 | 293,462 | +0.32(+0.58%) |
Sep 23, 2020 | 57.68 | 58.44 | 56.04 | 56.09 | 272,909 | -1.63(-2.83%) |
Sep 22, 2020 | 57.77 | 58.24 | 57.18 | 57.73 | 284,714 | +0.11(+0.19%) |
Sep 21, 2020 | 58.82 | 58.93 | 56.98 | 57.62 | 252,843 | -2.42(-4.03%) |
Sep 18, 2020 | 60.46 | 60.91 | 59.35 | 60.04 | 256,322 | -0.32(-0.53%) |
Sep 17, 2020 | 59.96 | 60.62 | 59.63 | 60.36 | 262,399 | -0.46(-0.76%) |
Sep 16, 2020 | 60.57 | 61.58 | 60.34 | 60.82 | 305,942 | +0.58(+0.97%) |
Sep 15, 2020 | 60.69 | 60.97 | 60.12 | 60.24 | 205,985 | -0.05(-0.08%) |
Sep 14, 2020 | 59.58 | 60.38 | 59.38 | 60.29 | 210,368 | +1.17(+1.97%) |
Sep 11, 2020 | 59.79 | 59.79 | 58.74 | 59.12 | 278,070 | -0.50(-0.83%) |
Sep 10, 2020 | 60.65 | 60.94 | 59.60 | 59.62 | 273,469 | -0.87(-1.44%) |
Sep 09, 2020 | 60.60 | 60.73 | 59.91 | 60.49 | 279,731 | +0.46(+0.77%) |
Sep 08, 2020 | 60.91 | 61.07 | 60.02 | 60.03 | 299,308 | -1.59(-2.57%) |
Sep 04, 2020 | 62.20 | 62.52 | 60.58 | 61.62 | 729,697 | +0.06(+0.09%) |
Sep 03, 2020 | 62.63 | 63.28 | 61.24 | 61.56 | 392,537 | -1.24(-1.98%) |
Sep 02, 2020 | 62.42 | 62.94 | 61.95 | 62.80 | 306,096 | +0.55(+0.89%) |
Sep 01, 2020 | 61.24 | 62.25 | 61.00 | 62.25 | 327,772 | +0.81(+1.31%) |
Aug 31, 2020 | 62.43 | 62.43 | 61.43 | 61.44 | 311,493 | -1.08(-1.73%) |
Aug 28, 2020 | 62.47 | 62.55 | 61.94 | 62.52 | 241,332 | +0.39(+0.62%) |
Aug 27, 2020 | 61.93 | 62.65 | 61.66 | 62.13 | 632,934 | +0.45(+0.73%) |
Aug 26, 2020 | 62.38 | 62.53 | 61.61 | 61.68 | 635,533 | -0.75(-1.20%) |
Aug 25, 2020 | 62.84 | 62.90 | 61.86 | 62.43 | 262,492 | -0.04(-0.07%) |
Aug 24, 2020 | 61.50 | 62.48 | 61.01 | 62.48 | 232,200 | +1.50(+2.46%) |
Aug 21, 2020 | 61.29 | 61.43 | 60.61 | 60.97 | 253,789 | -0.50(-0.81%) |
Aug 20, 2020 | 61.40 | 61.92 | 61.31 | 61.47 | 252,847 | -0.60(-0.96%) |
Aug 19, 2020 | 62.26 | 62.76 | 61.93 | 62.07 | 252,429 | +0.07(+0.11%) |
Aug 18, 2020 | 62.98 | 62.98 | 61.87 | 62.00 | 246,895 | -1.08(-1.72%) |
Aug 17, 2020 | 63.34 | 63.34 | 62.58 | 63.08 | 199,049 | -0.11(-0.17%) |
Aug 14, 2020 | 62.55 | 63.59 | 62.28 | 63.19 | 224,652 | +0.30(+0.48%) |
Aug 13, 2020 | 63.22 | 63.61 | 62.71 | 62.89 | 561,186 | -0.64(-1.01%) |
Aug 12, 2020 | 64.17 | 64.33 | 63.01 | 63.53 | 476,851 | +0.20(+0.31%) |
Aug 11, 2020 | 64.13 | 64.82 | 63.06 | 63.33 | 490,246 | +0.02(+0.04%) |
Aug 10, 2020 | 62.39 | 63.75 | 62.39 | 63.31 | 586,755 | +1.10(+1.77%) |
Aug 07, 2020 | 60.67 | 62.24 | 60.39 | 62.21 | 209,450 | +1.46(+2.40%) |
Aug 06, 2020 | 61.10 | 61.23 | 60.53 | 60.75 | 552,042 | -0.45(-0.73%) |
Aug 05, 2020 | 60.24 | 61.22 | 60.11 | 61.20 | 1,261,936 | +1.57(+2.64%) |
Aug 04, 2020 | 58.88 | 59.63 | 58.80 | 59.62 | 322,221 | +0.53(+0.89%) |
Aug 03, 2020 | 58.83 | 59.21 | 58.29 | 59.10 | 258,998 | +0.62(+1.06%) |
Jul 31, 2020 | 58.89 | 58.91 | 57.36 | 58.48 | 265,190 | -0.60(-1.01%) |
Jul 30, 2020 | 58.83 | 59.21 | 58.28 | 59.07 | 469,417 | -0.74(-1.24%) |
Jul 29, 2020 | 58.65 | 59.84 | 58.65 | 59.81 | 419,763 | +1.46(+2.51%) |
Jul 28, 2020 | 58.46 | 58.96 | 58.32 | 58.35 | 319,945 | -0.36(-0.61%) |
Jul 27, 2020 | 58.44 | 58.73 | 57.91 | 58.71 | 645,178 | +0.38(+0.66%) |
Jul 24, 2020 | 58.96 | 59.25 | 58.26 | 58.33 | 370,127 | -0.95(-1.60%) |
Jul 23, 2020 | 58.65 | 59.69 | 58.65 | 59.27 | 588,041 | +0.55(+0.94%) |
Jul 22, 2020 | 58.50 | 59.14 | 58.39 | 58.72 | 304,152 | -0.24(-0.40%) |
Jul 21, 2020 | 57.88 | 59.16 | 57.84 | 58.96 | 499,779 | +1.74(+3.05%) |
Jul 20, 2020 | 57.79 | 57.85 | 56.99 | 57.21 | 505,498 | -0.71(-1.22%) |
Jul 17, 2020 | 58.32 | 58.69 | 57.77 | 57.92 | 366,748 | -0.29(-0.50%) |
Jul 16, 2020 | 58.06 | 58.65 | 57.61 | 58.21 | 395,370 | -0.31(-0.53%) |
Jul 15, 2020 | 57.45 | 58.84 | 57.45 | 58.52 | 463,513 | +2.43(+4.33%) |
Jul 14, 2020 | 55.06 | 56.09 | 54.76 | 56.09 | 360,938 | +0.94(+1.71%) |
Jul 13, 2020 | 56.05 | 56.70 | 55.08 | 55.14 | 462,749 | -0.31(-0.56%) |
Jul 10, 2020 | 54.03 | 55.50 | 53.94 | 55.45 | 735,608 | +1.46(+2.70%) |
Jul 09, 2020 | 55.62 | 55.66 | 53.51 | 53.99 | 607,588 | -1.66(-2.99%) |
Jul 08, 2020 | 55.42 | 56.02 | 54.55 | 55.66 | 326,670 | +0.09(+0.15%) |
Jul 07, 2020 | 56.22 | 56.41 | 55.38 | 55.57 | 321,624 | -1.25(-2.19%) |
Jul 06, 2020 | 57.44 | 57.72 | 56.32 | 56.82 | 394,494 | +0.65(+1.16%) |
Jul 02, 2020 | 57.10 | 57.72 | 56.03 | 56.16 | 485,831 | +0.25(+0.45%) |
Jul 01, 2020 | 57.25 | 57.75 | 55.70 | 55.91 | 514,366 | -1.10(-1.93%) |
Jun 30, 2020 | 56.08 | 57.15 | 55.87 | 57.01 | 541,071 | +0.79(+1.41%) |
Jun 29, 2020 | 54.63 | 56.56 | 54.34 | 56.22 | 349,205 | +2.37(+4.41%) |
Jun 26, 2020 | 54.94 | 54.97 | 53.54 | 53.85 | 608,292 | -1.52(-2.74%) |
Jun 25, 2020 | 54.01 | 55.36 | 53.84 | 55.36 | 310,613 | +0.87(+1.60%) |
Jun 24, 2020 | 55.75 | 55.81 | 53.77 | 54.49 | 644,318 | -2.13(-3.76%) |
Jun 23, 2020 | 57.16 | 57.44 | 56.23 | 56.62 | 3,478,469 | +0.12(+0.21%) |
Jun 22, 2020 | 55.94 | 56.56 | 55.12 | 56.50 | 594,082 | +0.21(+0.38%) |
Jun 19, 2020 | 58.21 | 58.21 | 55.83 | 56.29 | 349,435 | -0.90(-1.57%) |
Jun 18, 2020 | 56.62 | 57.88 | 56.42 | 57.19 | 285,040 | -0.10(-0.18%) |
Jun 17, 2020 | 59.07 | 59.07 | 57.20 | 57.29 | 406,265 | -1.71(-2.90%) |
Jun 16, 2020 | 59.89 | 60.10 | 57.68 | 59.00 | 510,429 | +1.67(+2.91%) |
Jun 15, 2020 | 54.40 | 57.81 | 54.21 | 57.34 | 477,651 | +0.81(+1.44%) |
Jun 12, 2020 | 57.47 | 57.88 | 54.89 | 56.52 | 454,901 | +1.60(+2.92%) |
Jun 11, 2020 | 57.25 | 57.59 | 54.73 | 54.92 | 727,500 | -5.44(-9.01%) |
Jun 10, 2020 | 63.15 | 63.15 | 60.33 | 60.36 | 639,873 | -2.94(-4.65%) |
Jun 09, 2020 | 64.17 | 64.17 | 62.64 | 63.30 | 3,190,006 | -2.06(-3.15%) |
Jun 08, 2020 | 64.51 | 65.44 | 64.20 | 65.35 | 1,803,560 | +2.19(+3.47%) |
Jun 05, 2020 | 62.87 | 64.14 | 62.53 | 63.16 | 1,113,819 | +3.15(+5.26%) |
Jun 04, 2020 | 58.37 | 60.32 | 57.89 | 60.01 | 321,938 | +1.29(+2.19%) |
Jun 03, 2020 | 57.47 | 59.10 | 57.47 | 58.72 | 429,310 | +2.18(+3.86%) |
Jun 02, 2020 | 56.05 | 56.79 | 55.90 | 56.54 | 1,387,038 | +0.85(+1.52%) |
Jun 01, 2020 | 55.27 | 56.49 | 54.96 | 55.69 | 269,549 | +0.65(+1.18%) |
May 29, 2020 | 55.39 | 55.48 | 54.24 | 55.04 | 1,341,164 | -0.85(-1.53%) |
May 28, 2020 | 58.47 | 58.53 | 55.64 | 55.89 | 417,546 | -1.87(-3.23%) |
May 27, 2020 | 56.62 | 57.86 | 55.59 | 57.76 | 1,136,744 | +2.55(+4.61%) |
May 26, 2020 | 54.73 | 55.64 | 54.70 | 55.21 | 1,584,026 | +2.37(+4.48%) |
May 22, 2020 | 52.98 | 52.98 | 52.05 | 52.84 | 223,951 | +0.08(+0.15%) |
May 21, 2020 | 52.63 | 53.25 | 52.23 | 52.76 | 311,052 | +0.16(+0.30%) |
May 20, 2020 | 51.98 | 52.98 | 51.92 | 52.60 | 532,538 | +1.65(+3.23%) |
May 19, 2020 | 51.99 | 52.40 | 50.96 | 50.96 | 324,428 | -1.27(-2.43%) |
May 18, 2020 | 50.61 | 52.48 | 50.61 | 52.23 | 568,346 | +3.74(+7.71%) |
May 15, 2020 | 47.57 | 48.77 | 47.30 | 48.49 | 400,822 | +0.55(+1.14%) |
May 14, 2020 | 46.79 | 47.97 | 45.23 | 47.94 | 623,798 | +0.19(+0.40%) |
May 13, 2020 | 49.41 | 49.60 | 47.02 | 47.75 | 763,770 | -2.06(-4.13%) |
May 12, 2020 | 52.02 | 52.09 | 49.80 | 49.80 | 579,661 | -1.95(-3.77%) |
May 11, 2020 | 52.22 | 52.46 | 51.07 | 51.76 | 506,968 | -1.19(-2.24%) |
May 08, 2020 | 51.54 | 53.01 | 51.51 | 52.94 | 448,963 | +2.41(+4.77%) |
May 07, 2020 | 50.32 | 51.03 | 50.15 | 50.53 | 574,594 | +0.85(+1.71%) |
May 06, 2020 | 51.02 | 51.40 | 49.56 | 49.69 | 704,783 | -1.05(-2.06%) |
May 05, 2020 | 51.92 | 52.78 | 50.58 | 50.73 | 950,095 | -0.24(-0.46%) |
May 04, 2020 | 50.54 | 51.36 | 49.77 | 50.97 | 397,885 | -0.32(-0.62%) |
May 01, 2020 | 52.36 | 52.56 | 50.55 | 51.28 | 442,177 | -2.39(-4.45%) |
Apr 30, 2020 | 54.75 | 54.76 | 53.47 | 53.67 | 669,589 | -2.14(-3.83%) |
Apr 29, 2020 | 54.46 | 56.40 | 54.16 | 55.81 | 660,900 | +2.97(+5.62%) |
Apr 28, 2020 | 52.92 | 53.42 | 51.85 | 52.84 | 902,547 | +1.41(+2.75%) |
Apr 27, 2020 | 49.47 | 51.95 | 49.44 | 51.42 | 983,096 | +2.30(+4.68%) |
Apr 24, 2020 | 49.04 | 49.52 | 48.31 | 49.12 | 637,498 | +0.59(+1.22%) |
Apr 23, 2020 | 48.18 | 49.43 | 48.07 | 48.53 | 1,010,844 | +0.69(+1.45%) |
Apr 22, 2020 | 48.79 | 48.81 | 47.60 | 47.83 | 922,039 | +0.17(+0.37%) |
Apr 21, 2020 | 47.25 | 48.10 | 46.84 | 47.66 | 705,606 | -0.88(-1.81%) |
Apr 20, 2020 | 48.39 | 49.53 | 48.03 | 48.53 | 952,440 | -1.07(-2.15%) |
Apr 17, 2020 | 49.06 | 50.00 | 48.64 | 49.60 | 1,084,977 | +2.31(+4.89%) |
Apr 16, 2020 | 48.16 | 48.51 | 46.45 | 47.29 | 595,632 | -0.72(-1.50%) |
Apr 15, 2020 | 48.79 | 48.94 | 47.70 | 48.01 | 838,685 | -2.44(-4.83%) |
Apr 14, 2020 | 51.21 | 51.62 | 49.85 | 50.45 | 632,796 | +0.48(+0.96%) |
Apr 13, 2020 | 51.37 | 51.62 | 49.41 | 49.97 | 975,881 | -1.62(-3.14%) |
Apr 09, 2020 | 50.08 | 51.91 | 50.08 | 51.59 | 850,634 | +2.99(+6.15%) |
Apr 08, 2020 | 47.12 | 49.10 | 46.73 | 48.60 | 669,818 | +2.15(+4.63%) |
Apr 07, 2020 | 47.70 | 49.04 | 46.09 | 46.45 | 1,329,631 | +0.40(+0.86%) |
Apr 06, 2020 | 44.28 | 46.30 | 44.28 | 46.05 | 1,018,033 | +3.34(+7.83%) |
Apr 03, 2020 | 44.14 | 44.56 | 41.82 | 42.71 | 834,940 | -1.65(-3.71%) |
Apr 02, 2020 | 43.85 | 45.71 | 43.23 | 44.35 | 844,148 | +0.47(+1.06%) |
Apr 01, 2020 | 45.05 | 45.38 | 43.39 | 43.89 | 2,073,837 | -3.24(-6.87%) |
Mar 31, 2020 | 46.98 | 47.78 | 46.22 | 47.12 | 1,351,509 | +0.10(+0.22%) |
Mar 30, 2020 | 46.48 | 47.21 | 45.25 | 47.02 | 2,111,934 | +0.83(+1.81%) |
Mar 27, 2020 | 46.57 | 47.62 | 45.61 | 46.19 | 1,385,700 | -1.99(-4.14%) |
Mar 26, 2020 | 45.69 | 48.70 | 45.52 | 48.18 | 3,176,300 | +3.06(+6.77%) |
Mar 25, 2020 | 45.29 | 47.20 | 43.60 | 45.13 | 2,071,886 | +0.30(+0.68%) |
Mar 24, 2020 | 43.27 | 44.86 | 42.21 | 44.82 | 2,354,352 | +3.40(+8.21%) |
Mar 23, 2020 | 42.51 | 42.73 | 40.15 | 41.42 | 2,509,337 | -1.05(-2.46%) |
Mar 20, 2020 | 44.66 | 45.58 | 42.00 | 42.47 | 1,634,878 | -1.80(-4.07%) |
Mar 19, 2020 | 41.61 | 45.01 | 40.53 | 44.27 | 2,410,630 | +1.91(+4.52%) |
Mar 18, 2020 | 45.56 | 45.56 | 40.80 | 42.36 | 1,847,841 | -4.55(-9.70%) |
Mar 17, 2020 | 45.13 | 47.30 | 43.10 | 46.90 | 2,166,819 | -2.04(-4.16%) |
Mar 16, 2020 | 50.52 | 50.52 | 42.67 | 48.94 | 1,986,165 | -1.82(-3.58%) |
Mar 13, 2020 | 49.28 | 50.76 | 46.37 | 50.76 | 2,378,101 | +4.04(+8.64%) |
Mar 12, 2020 | 50.05 | 50.34 | 46.14 | 46.72 | 2,388,003 | -6.20(-11.71%) |
Mar 11, 2020 | 54.98 | 55.23 | 52.29 | 52.92 | 1,944,138 | -3.54(-6.26%) |
Mar 10, 2020 | 56.85 | 57.03 | 53.96 | 56.46 | 1,528,643 | +1.67(+3.05%) |
Mar 09, 2020 | 58.61 | 58.61 | 54.79 | 54.79 | 1,430,554 | -6.62(-10.78%) |
Mar 06, 2020 | 60.85 | 62.25 | 60.06 | 61.40 | 654,932 | -1.20(-1.91%) |
Mar 05, 2020 | 63.71 | 63.82 | 61.90 | 62.60 | 686,778 | -2.51(-3.86%) |
Mar 04, 2020 | 64.46 | 65.14 | 63.47 | 65.11 | 600,375 | +1.81(+2.85%) |
Mar 03, 2020 | 64.96 | 65.85 | 62.68 | 63.31 | 674,964 | -1.60(-2.47%) |
Mar 02, 2020 | 63.70 | 64.91 | 62.57 | 64.91 | 686,951 | +1.43(+2.26%) |
Feb 28, 2020 | 62.55 | 64.00 | 62.24 | 63.48 | 1,354,223 | -0.77(-1.20%) |
Feb 27, 2020 | 65.37 | 66.93 | 64.01 | 64.25 | 1,226,542 | -2.43(-3.65%) |
Feb 26, 2020 | 68.16 | 68.51 | 66.56 | 66.68 | 1,353,276 | -1.08(-1.59%) |
Feb 25, 2020 | 70.66 | 70.67 | 67.55 | 67.76 | 355,463 | -2.53(-3.60%) |
Feb 24, 2020 | 70.34 | 70.59 | 69.88 | 70.29 | 243,182 | -2.11(-2.91%) |
Feb 21, 2020 | 72.96 | 72.96 | 72.14 | 72.40 | 246,745 | -0.86(-1.18%) |
Feb 20, 2020 | 72.74 | 73.46 | 72.68 | 73.27 | 231,053 | +0.40(+0.55%) |
Feb 19, 2020 | 72.96 | 73.09 | 72.59 | 72.87 | 204,054 | +0.24(+0.33%) |
Feb 18, 2020 | 72.85 | 72.98 | 72.11 | 72.63 | 175,370 | -0.40(-0.55%) |
Feb 14, 2020 | 73.46 | 73.46 | 72.77 | 73.03 | 288,119 | -0.38(-0.51%) |
Feb 13, 2020 | 72.96 | 73.45 | 72.96 | 73.41 | 179,137 | +0.14(+0.19%) |
Feb 12, 2020 | 73.30 | 73.49 | 72.96 | 73.27 | 335,983 | +0.57(+0.79%) |
Feb 11, 2020 | 72.45 | 73.13 | 72.35 | 72.70 | 331,735 | +0.75(+1.04%) |
Feb 10, 2020 | 71.97 | 72.04 | 71.70 | 71.95 | 282,845 | -0.11(-0.15%) |
Feb 07, 2020 | 72.85 | 72.86 | 71.85 | 72.06 | 368,945 | -1.16(-1.58%) |
Feb 06, 2020 | 74.03 | 74.08 | 73.19 | 73.21 | 237,857 | -0.42(-0.57%) |
Feb 05, 2020 | 72.79 | 73.74 | 72.75 | 73.64 | 354,450 | +1.63(+2.26%) |
Feb 04, 2020 | 72.23 | 72.38 | 72.01 | 72.01 | 298,464 | +0.80(+1.13%) |