Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.27 | 42.50 | 41.09 | 41.46 | 3,503,805 | +0.47(+1.15%) |
Nov 27, 2020 | 40.90 | 41.27 | 40.71 | 40.99 | 1,036,317 | -0.38(-0.91%) |
Nov 25, 2020 | 41.09 | 41.65 | 41.09 | 41.37 | 2,439,150 | +0.57(+1.39%) |
Nov 24, 2020 | 42.12 | 42.50 | 40.90 | 40.80 | 3,923,856 | -2.36(-5.47%) |
Nov 23, 2020 | 43.16 | 44.20 | 42.69 | 43.16 | 3,397,721 | -0.85(-1.93%) |
Nov 20, 2020 | 43.16 | 44.01 | 43.07 | 44.01 | 2,315,114 | +1.04(+2.42%) |
Nov 19, 2020 | 43.82 | 44.39 | 42.88 | 42.97 | 3,673,157 | -0.66(-1.52%) |
Nov 18, 2020 | 42.03 | 43.64 | 41.75 | 43.64 | 2,938,850 | +1.61(+3.82%) |
Nov 17, 2020 | 42.31 | 42.88 | 41.65 | 42.03 | 3,247,307 | +0.57(+1.37%) |
Nov 16, 2020 | 41.94 | 42.50 | 41.46 | 41.46 | 3,168,747 | -1.61(-3.73%) |
Nov 13, 2020 | 44.11 | 44.39 | 42.69 | 43.07 | 3,597,808 | -1.89(-4.20%) |
Nov 12, 2020 | 44.11 | 45.62 | 43.73 | 44.96 | 5,283,573 | +1.23(+2.81%) |
Nov 11, 2020 | 43.82 | 44.30 | 43.26 | 43.73 | 2,876,045 | -0.85(-1.91%) |
Nov 10, 2020 | 44.96 | 46.00 | 44.20 | 44.58 | 4,523,867 | +0.09(+0.21%) |
Nov 09, 2020 | 40.61 | 44.67 | 40.52 | 44.49 | 6,621,408 | -1.61(-3.48%) |
Nov 06, 2020 | 46.19 | 47.22 | 45.67 | 46.09 | 3,782,850 | +0.00(+0.00%) |
Nov 05, 2020 | 46.47 | 46.75 | 45.34 | 46.09 | 5,732,658 | -3.02(-6.15%) |
Nov 04, 2020 | 50.53 | 50.91 | 47.04 | 49.11 | 9,221,176 | -3.40(-6.47%) |
Nov 03, 2020 | 53.74 | 54.02 | 51.47 | 52.51 | 5,774,831 | -3.02(-5.44%) |
Nov 02, 2020 | 55.63 | 57.14 | 54.40 | 55.54 | 4,684,541 | -1.98(-3.45%) |
Oct 30, 2020 | 56.67 | 59.50 | 55.82 | 57.52 | 6,720,926 | +1.89(+3.40%) |
Oct 29, 2020 | 57.33 | 58.37 | 53.93 | 55.63 | 5,576,454 | -1.79(-3.12%) |
Oct 28, 2020 | 55.06 | 57.80 | 54.69 | 57.42 | 6,109,346 | +5.19(+9.95%) |
Oct 27, 2020 | 51.57 | 52.32 | 51.29 | 52.23 | 3,752,733 | +0.66(+1.28%) |
Oct 26, 2020 | 50.44 | 53.27 | 50.06 | 51.57 | 4,479,392 | +2.64(+5.41%) |
Oct 23, 2020 | 48.83 | 50.06 | 48.83 | 48.92 | 2,428,085 | -0.57(-1.15%) |
Oct 22, 2020 | 50.15 | 51.19 | 49.11 | 49.49 | 2,806,927 | -0.85(-1.69%) |
Oct 21, 2020 | 50.06 | 50.44 | 48.92 | 50.34 | 3,400,918 | +0.28(+0.57%) |
Oct 20, 2020 | 50.06 | 50.34 | 48.36 | 50.06 | 3,455,744 | -0.57(-1.12%) |
Oct 19, 2020 | 47.79 | 51.00 | 47.51 | 50.62 | 3,005,353 | +2.17(+4.48%) |
Oct 16, 2020 | 47.70 | 48.45 | 46.94 | 48.45 | 2,484,010 | +0.09(+0.20%) |
Oct 15, 2020 | 49.96 | 50.15 | 48.07 | 48.36 | 3,386,758 | +0.28(+0.59%) |
Oct 14, 2020 | 46.94 | 48.45 | 46.47 | 48.07 | 3,438,187 | +0.76(+1.60%) |
Oct 13, 2020 | 46.47 | 47.70 | 46.37 | 47.32 | 3,168,482 | +1.04(+2.24%) |
Oct 12, 2020 | 47.51 | 47.79 | 45.62 | 46.28 | 3,360,034 | -2.36(-4.85%) |
Oct 09, 2020 | 49.21 | 49.59 | 48.45 | 48.64 | 1,995,862 | -0.76(-1.53%) |
Oct 08, 2020 | 50.34 | 50.91 | 49.96 | 49.40 | 1,912,784 | -1.98(-3.86%) |
Oct 07, 2020 | 52.70 | 52.80 | 51.00 | 51.38 | 2,854,011 | -2.93(-5.39%) |
Oct 06, 2020 | 51.95 | 54.50 | 50.91 | 54.31 | 3,831,220 | +2.27(+4.36%) |
Oct 05, 2020 | 53.84 | 53.84 | 51.95 | 52.04 | 2,430,025 | -2.83(-5.16%) |
Oct 02, 2020 | 55.91 | 56.20 | 53.93 | 54.87 | 5,280,824 | +1.42(+2.65%) |
Oct 01, 2020 | 53.08 | 54.40 | 52.61 | 53.46 | 4,240,278 | -0.94(-1.74%) |
Sep 30, 2020 | 55.44 | 55.54 | 52.80 | 54.40 | 4,722,164 | -1.42(-2.54%) |
Sep 29, 2020 | 54.87 | 56.10 | 54.59 | 55.82 | 3,353,079 | +0.94(+1.72%) |
Sep 28, 2020 | 55.25 | 55.91 | 54.40 | 54.87 | 2,970,789 | -2.74(-4.75%) |
Sep 25, 2020 | 61.20 | 61.68 | 57.24 | 57.61 | 4,437,299 | -2.93(-4.84%) |
Sep 24, 2020 | 62.05 | 62.81 | 58.75 | 60.54 | 6,493,165 | -0.66(-1.08%) |
Sep 23, 2020 | 56.76 | 61.39 | 56.67 | 61.20 | 4,344,214 | +3.59(+6.23%) |
Sep 22, 2020 | 58.09 | 59.60 | 56.86 | 57.61 | 3,782,273 | -1.51(-2.56%) |
Sep 21, 2020 | 59.60 | 61.77 | 58.94 | 59.12 | 6,180,902 | +1.98(+3.47%) |
Sep 18, 2020 | 54.87 | 58.46 | 54.69 | 57.14 | 3,869,373 | +1.89(+3.42%) |
Sep 17, 2020 | 56.20 | 56.57 | 54.31 | 55.25 | 4,313,437 | +1.42(+2.63%) |
Sep 16, 2020 | 52.42 | 53.93 | 51.76 | 53.84 | 3,125,276 | +0.76(+1.42%) |
Sep 15, 2020 | 52.61 | 53.65 | 52.23 | 53.08 | 3,161,644 | -0.94(-1.75%) |
Sep 14, 2020 | 54.40 | 54.78 | 52.99 | 54.02 | 3,234,158 | -2.17(-3.87%) |
Sep 11, 2020 | 55.35 | 57.80 | 54.69 | 56.20 | 5,812,477 | -0.09(-0.17%) |
Sep 10, 2020 | 52.61 | 56.76 | 52.23 | 56.29 | 6,057,802 | +2.83(+5.30%) |
Sep 09, 2020 | 54.69 | 55.16 | 52.14 | 53.46 | 4,265,975 | -4.06(-7.06%) |
Sep 08, 2020 | 55.35 | 57.05 | 54.59 | 57.52 | 5,474,454 | +5.01(+9.53%) |
Sep 04, 2020 | 51.10 | 56.01 | 50.15 | 52.51 | 9,761,649 | +1.32(+2.58%) |
Sep 03, 2020 | 47.32 | 52.42 | 47.04 | 51.19 | 9,331,022 | +4.63(+9.94%) |
Sep 02, 2020 | 47.70 | 48.26 | 46.09 | 46.56 | 4,523,487 | -1.98(-4.09%) |
Sep 01, 2020 | 49.68 | 50.06 | 48.55 | 48.55 | 2,327,139 | -1.51(-3.02%) |
Aug 31, 2020 | 49.59 | 50.15 | 49.21 | 50.06 | 2,841,601 | +0.66(+1.34%) |
Aug 28, 2020 | 50.06 | 50.62 | 49.40 | 49.40 | 3,277,434 | -1.23(-2.43%) |
Aug 27, 2020 | 50.44 | 51.29 | 49.77 | 50.62 | 4,520,918 | -0.19(-0.37%) |
Aug 26, 2020 | 52.14 | 52.42 | 50.72 | 50.81 | 2,602,792 | -1.61(-3.06%) |
Aug 25, 2020 | 52.70 | 53.27 | 52.32 | 52.42 | 2,109,274 | -0.47(-0.89%) |
Aug 24, 2020 | 53.27 | 53.93 | 52.89 | 52.89 | 2,678,697 | -1.61(-2.95%) |
Aug 21, 2020 | 55.35 | 55.63 | 54.50 | 54.50 | 2,135,938 | -0.76(-1.37%) |
Aug 20, 2020 | 56.76 | 56.76 | 54.97 | 55.25 | 2,153,452 | -0.66(-1.18%) |
Aug 19, 2020 | 54.78 | 56.10 | 54.59 | 55.91 | 3,407,347 | +0.85(+1.54%) |
Aug 18, 2020 | 55.16 | 56.10 | 54.78 | 55.06 | 2,034,257 | -0.38(-0.68%) |
Aug 17, 2020 | 55.44 | 55.63 | 55.16 | 55.44 | 1,036,546 | -0.57(-1.01%) |
Aug 14, 2020 | 56.20 | 56.48 | 55.63 | 56.01 | 2,035,990 | +0.09(+0.17%) |
Aug 13, 2020 | 56.10 | 56.48 | 55.25 | 55.91 | 2,806,074 | +0.38(+0.68%) |
Aug 12, 2020 | 56.76 | 56.76 | 55.25 | 55.54 | 3,069,377 | -2.17(-3.76%) |
Aug 11, 2020 | 56.01 | 58.46 | 55.72 | 57.71 | 3,522,786 | +0.94(+1.66%) |
Aug 10, 2020 | 56.95 | 58.09 | 56.57 | 56.76 | 2,477,011 | -0.47(-0.83%) |
Aug 07, 2020 | 57.80 | 58.37 | 57.14 | 57.24 | 2,767,285 | -0.09(-0.16%) |
Aug 06, 2020 | 58.84 | 59.03 | 57.24 | 57.33 | 2,310,329 | -1.32(-2.25%) |
Aug 05, 2020 | 58.94 | 59.03 | 58.37 | 58.65 | 2,569,865 | -0.94(-1.58%) |
Aug 04, 2020 | 60.83 | 60.83 | 59.60 | 59.60 | 2,013,288 | -0.76(-1.25%) |
Aug 03, 2020 | 60.64 | 60.92 | 59.88 | 60.35 | 2,196,211 | -1.23(-1.99%) |
Jul 31, 2020 | 62.05 | 64.70 | 61.58 | 61.58 | 3,993,683 | -1.51(-2.40%) |
Jul 30, 2020 | 64.32 | 65.64 | 62.81 | 63.09 | 3,371,320 | +0.76(+1.21%) |
Jul 29, 2020 | 64.32 | 64.32 | 62.05 | 62.34 | 2,360,906 | -2.55(-3.93%) |
Jul 28, 2020 | 64.13 | 65.08 | 63.38 | 64.89 | 2,865,943 | +1.32(+2.08%) |
Jul 27, 2020 | 64.60 | 65.17 | 63.47 | 63.56 | 2,276,916 | -1.42(-2.18%) |
Jul 24, 2020 | 65.17 | 66.02 | 64.41 | 64.98 | 2,961,379 | +1.13(+1.78%) |
Jul 23, 2020 | 61.86 | 64.70 | 61.39 | 63.85 | 3,876,213 | +2.36(+3.84%) |
Jul 22, 2020 | 62.90 | 63.00 | 61.39 | 61.49 | 2,562,999 | -1.32(-2.11%) |
Jul 21, 2020 | 61.86 | 63.38 | 61.58 | 62.81 | 3,236,262 | -0.38(-0.60%) |
Jul 20, 2020 | 64.89 | 65.26 | 62.62 | 63.19 | 3,096,848 | -1.61(-2.48%) |
Jul 17, 2020 | 64.70 | 65.93 | 64.13 | 64.79 | 2,480,823 | -0.38(-0.58%) |
Jul 16, 2020 | 65.93 | 66.30 | 64.98 | 65.17 | 2,742,124 | +0.57(+0.88%) |
Jul 15, 2020 | 64.23 | 66.21 | 63.85 | 64.60 | 4,678,506 | -1.89(-2.84%) |
Jul 14, 2020 | 70.08 | 71.03 | 66.21 | 66.49 | 6,356,622 | -2.64(-3.83%) |
Jul 13, 2020 | 65.74 | 69.61 | 64.13 | 69.14 | 5,744,476 | +1.79(+2.66%) |
Jul 10, 2020 | 69.70 | 70.65 | 67.25 | 67.34 | 3,978,035 | -2.08(-2.99%) |
Jul 09, 2020 | 67.91 | 71.97 | 67.72 | 69.42 | 4,887,368 | +1.32(+1.94%) |
Jul 08, 2020 | 69.51 | 70.74 | 68.10 | 68.10 | 3,612,642 | -1.89(-2.70%) |
Jul 07, 2020 | 68.85 | 70.27 | 67.63 | 69.99 | 3,838,705 | +1.98(+2.92%) |
Jul 06, 2020 | 68.48 | 68.95 | 67.63 | 68.00 | 4,106,478 | -3.21(-4.51%) |
Jul 02, 2020 | 69.70 | 71.69 | 68.76 | 71.21 | 4,691,733 | -1.13(-1.57%) |
Jul 01, 2020 | 73.01 | 73.48 | 71.40 | 72.35 | 4,343,770 | -1.42(-1.92%) |
Jun 30, 2020 | 77.35 | 77.45 | 72.63 | 73.76 | 5,065,647 | -3.31(-4.29%) |
Jun 29, 2020 | 79.43 | 81.41 | 76.98 | 77.07 | 5,098,746 | -3.40(-4.23%) |
Jun 26, 2020 | 76.03 | 80.94 | 75.84 | 80.47 | 6,390,228 | +5.38(+7.17%) |
Jun 25, 2020 | 78.20 | 79.81 | 74.90 | 75.09 | 6,176,013 | -2.46(-3.17%) |
Jun 24, 2020 | 73.67 | 79.05 | 73.20 | 77.54 | 7,166,663 | +5.29(+7.32%) |
Jun 23, 2020 | 71.21 | 72.44 | 70.36 | 72.25 | 3,833,765 | -1.04(-1.42%) |
Jun 22, 2020 | 75.18 | 75.94 | 72.82 | 73.29 | 3,719,397 | -1.32(-1.77%) |
Jun 19, 2020 | 70.74 | 75.65 | 70.55 | 74.61 | 6,142,105 | +1.61(+2.20%) |
Jun 18, 2020 | 74.61 | 74.99 | 72.91 | 73.01 | 3,784,355 | -0.38(-0.51%) |
Jun 17, 2020 | 71.78 | 73.95 | 71.50 | 73.39 | 4,194,005 | +0.76(+1.04%) |
Jun 16, 2020 | 70.55 | 76.50 | 70.46 | 72.63 | 8,211,579 | -4.25(-5.53%) |
Jun 15, 2020 | 84.06 | 85.00 | 76.03 | 76.88 | 8,436,717 | -2.36(-2.98%) |
Jun 12, 2020 | 75.94 | 83.87 | 75.18 | 79.24 | 11,954,063 | -2.93(-3.56%) |
Jun 11, 2020 | 75.18 | 82.64 | 74.61 | 82.17 | 8,376,520 | +12.18(+17.41%) |
Jun 10, 2020 | 68.57 | 70.65 | 67.91 | 69.99 | 3,822,790 | +1.13(+1.65%) |
Jun 09, 2020 | 69.33 | 69.80 | 67.91 | 68.85 | 3,272,226 | +1.51(+2.24%) |
Jun 08, 2020 | 69.23 | 69.80 | 67.25 | 67.34 | 3,368,523 | -2.64(-3.78%) |
Jun 05, 2020 | 71.40 | 71.59 | 68.57 | 69.99 | 5,928,084 | -5.95(-7.84%) |
Jun 04, 2020 | 76.22 | 77.54 | 74.61 | 75.94 | 4,021,097 | +0.76(+1.01%) |
Jun 03, 2020 | 76.69 | 76.98 | 74.52 | 75.18 | 4,238,617 | -3.31(-4.21%) |
Jun 02, 2020 | 79.62 | 80.75 | 78.39 | 78.49 | 3,454,344 | -1.79(-2.24%) |
Jun 01, 2020 | 82.08 | 82.45 | 79.90 | 80.28 | 3,957,442 | -1.13(-1.39%) |
May 29, 2020 | 82.93 | 85.29 | 80.85 | 81.41 | 5,303,884 | -1.04(-1.26%) |
May 28, 2020 | 81.23 | 83.11 | 79.43 | 82.45 | 5,866,536 | +0.47(+0.58%) |
May 27, 2020 | 83.21 | 87.84 | 81.98 | 81.98 | 6,045,322 | -3.97(-4.62%) |
May 26, 2020 | 83.40 | 86.23 | 83.11 | 85.95 | 3,998,774 | -3.21(-3.60%) |
May 22, 2020 | 90.01 | 91.24 | 89.07 | 89.16 | 2,891,415 | -0.57(-0.63%) |
May 21, 2020 | 88.12 | 90.86 | 87.27 | 89.73 | 5,215,120 | +1.79(+2.04%) |
May 20, 2020 | 89.07 | 89.25 | 87.08 | 87.93 | 4,652,980 | -4.82(-5.19%) |
May 19, 2020 | 90.39 | 92.75 | 88.78 | 92.75 | 3,781,292 | +2.93(+3.26%) |
May 18, 2020 | 91.80 | 92.37 | 88.12 | 89.82 | 5,654,895 | -9.26(-9.34%) |
May 15, 2020 | 103.14 | 104.27 | 98.98 | 99.08 | 5,579,017 | -1.32(-1.32%) |
May 14, 2020 | 107.20 | 109.94 | 100.21 | 100.40 | 8,202,452 | -3.78(-3.63%) |
May 13, 2020 | 99.45 | 106.82 | 98.32 | 104.18 | 8,453,844 | +5.29(+5.35%) |
May 12, 2020 | 92.18 | 98.98 | 91.62 | 98.89 | 4,171,629 | +5.57(+5.97%) |
May 11, 2020 | 95.39 | 95.77 | 91.80 | 93.32 | 4,042,716 | +0.09(+0.10%) |
May 08, 2020 | 94.83 | 96.05 | 92.94 | 93.22 | 4,304,370 | -4.91(-5.00%) |
May 07, 2020 | 98.13 | 98.89 | 95.96 | 98.13 | 4,288,499 | -3.68(-3.62%) |
May 06, 2020 | 97.94 | 102.10 | 97.47 | 101.82 | 4,379,000 | +1.98(+1.99%) |
May 05, 2020 | 99.45 | 100.49 | 96.62 | 99.83 | 4,302,427 | -2.93(-2.85%) |
May 04, 2020 | 106.16 | 107.67 | 102.38 | 102.76 | 5,143,590 | -0.85(-0.82%) |
May 01, 2020 | 101.34 | 104.93 | 100.40 | 103.61 | 5,354,187 | +7.56(+7.87%) |
Apr 30, 2020 | 94.83 | 97.85 | 94.35 | 96.05 | 5,570,615 | +2.55(+2.73%) |
Apr 29, 2020 | 95.11 | 96.43 | 91.71 | 93.50 | 6,871,014 | -7.84(-7.74%) |
Apr 28, 2020 | 95.77 | 101.72 | 95.49 | 101.34 | 5,980,795 | +1.51(+1.51%) |
Apr 27, 2020 | 102.29 | 102.76 | 98.70 | 99.83 | 4,384,133 | -4.72(-4.52%) |
Apr 24, 2020 | 107.29 | 109.84 | 103.80 | 104.56 | 5,302,370 | -4.53(-4.16%) |
Apr 23, 2020 | 107.48 | 109.56 | 103.42 | 109.09 | 7,166,492 | +0.00(+0.00%) |
Apr 22, 2020 | 110.13 | 111.92 | 106.73 | 109.09 | 5,277,816 | -7.75(-6.63%) |
Apr 21, 2020 | 112.96 | 118.06 | 111.17 | 116.83 | 8,587,917 | +9.82(+9.18%) |
Apr 20, 2020 | 106.25 | 107.48 | 102.19 | 107.01 | 6,558,279 | +5.10(+5.01%) |
Apr 17, 2020 | 103.42 | 106.92 | 101.06 | 101.91 | 6,426,565 | -8.69(-7.86%) |
Apr 16, 2020 | 110.69 | 114.85 | 109.66 | 110.60 | 7,703,291 | -1.70(-1.51%) |
Apr 15, 2020 | 112.68 | 115.04 | 110.41 | 112.30 | 7,031,915 | +6.61(+6.26%) |
Apr 14, 2020 | 109.18 | 110.69 | 104.65 | 105.69 | 7,952,742 | -10.30(-8.88%) |
Apr 13, 2020 | 114.38 | 121.27 | 113.91 | 115.98 | 7,464,184 | +3.31(+2.93%) |
Apr 09, 2020 | 113.53 | 116.45 | 109.09 | 112.68 | 8,991,604 | -5.57(-4.71%) |
Apr 08, 2020 | 127.41 | 131.00 | 116.64 | 118.25 | 7,149,488 | -13.51(-10.25%) |
Apr 07, 2020 | 118.06 | 132.23 | 116.83 | 131.76 | 9,344,196 | -0.47(-0.36%) |
Apr 06, 2020 | 146.40 | 148.76 | 128.54 | 132.23 | 7,443,388 | -33.53(-20.23%) |
Apr 03, 2020 | 161.03 | 171.43 | 156.31 | 165.76 | 6,605,721 | +6.71(+4.22%) |
Apr 02, 2020 | 173.22 | 174.07 | 157.26 | 159.05 | 8,849,779 | -11.71(-6.86%) |
Apr 01, 2020 | 167.65 | 174.82 | 161.60 | 170.76 | 7,244,606 | +20.21(+13.43%) |
Mar 31, 2020 | 145.83 | 153.10 | 141.67 | 150.55 | 5,746,039 | +6.52(+4.52%) |
Mar 30, 2020 | 156.12 | 159.62 | 142.90 | 144.03 | 6,280,402 | -15.58(-9.76%) |
Mar 27, 2020 | 160.47 | 163.96 | 147.64 | 159.62 | 6,814,013 | +12.56(+8.54%) |
Mar 26, 2020 | 173.12 | 173.60 | 144.41 | 147.06 | 7,803,694 | -31.83(-17.79%) |
Mar 25, 2020 | 184.36 | 195.41 | 157.63 | 178.89 | 7,865,150 | -10.20(-5.39%) |
Mar 24, 2020 | 218.65 | 220.92 | 188.80 | 189.09 | 5,970,851 | -70.08(-27.04%) |
Mar 23, 2020 | 241.90 | 272.29 | 237.65 | 259.17 | 4,935,860 | +20.20(+8.45%) |
Mar 20, 2020 | 203.29 | 239.73 | 198.48 | 238.97 | 4,449,282 | +16.33(+7.33%) |
Mar 19, 2020 | 215.19 | 233.87 | 194.05 | 222.64 | 4,463,467 | +13.40(+6.41%) |
Mar 18, 2020 | 221.13 | 239.44 | 200.56 | 209.24 | 4,535,946 | +23.60(+12.71%) |
Mar 17, 2020 | 208.39 | 230.57 | 177.15 | 185.65 | 4,787,759 | -38.41(-17.14%) |
Mar 16, 2020 | 224.62 | 227.46 | 192.25 | 224.06 | 4,822,972 | +56.63(+33.82%) |
Mar 13, 2020 | 188.95 | 226.79 | 166.58 | 167.43 | 5,052,608 | -62.67(-27.24%) |
Mar 12, 2020 | 216.04 | 231.23 | 193.95 | 230.10 | 4,985,485 | +51.15(+28.59%) |
Mar 11, 2020 | 168.75 | 184.61 | 166.68 | 178.94 | 3,723,072 | +22.65(+14.49%) |
Mar 10, 2020 | 163.75 | 186.02 | 156.20 | 156.29 | 4,242,243 | -27.65(-15.03%) |
Mar 09, 2020 | 181.30 | 185.36 | 169.03 | 183.95 | 3,469,726 | +34.92(+23.43%) |
Mar 06, 2020 | 155.25 | 159.22 | 147.23 | 149.03 | 4,625,177 | +7.08(+4.99%) |
Mar 05, 2020 | 139.49 | 145.06 | 134.49 | 141.95 | 2,839,864 | +12.93(+10.02%) |
Mar 04, 2020 | 139.21 | 143.18 | 128.92 | 129.02 | 3,309,598 | -18.78(-12.71%) |
Mar 03, 2020 | 135.62 | 151.29 | 129.77 | 147.80 | 4,132,547 | +11.70(+8.60%) |
Mar 02, 2020 | 153.46 | 159.50 | 136.00 | 136.10 | 4,005,554 | -20.86(-13.29%) |
Feb 28, 2020 | 168.37 | 173.38 | 155.73 | 156.95 | 5,669,432 | +2.45(+1.59%) |
Feb 27, 2020 | 144.31 | 154.50 | 138.64 | 154.50 | 5,756,052 | +18.59(+13.68%) |
Feb 26, 2020 | 132.51 | 137.13 | 127.51 | 135.91 | 3,917,473 | +1.32(+0.98%) |
Feb 25, 2020 | 121.66 | 135.72 | 120.81 | 134.59 | 5,174,488 | +11.23(+9.10%) |
Feb 24, 2020 | 122.50 | 124.49 | 119.86 | 123.36 | 3,646,172 | +11.23(+10.02%) |
Feb 21, 2020 | 110.33 | 112.97 | 109.92 | 112.12 | 1,775,373 | +3.30(+3.04%) |
Feb 20, 2020 | 107.97 | 111.84 | 107.12 | 108.82 | 1,695,593 | +1.51(+1.41%) |
Feb 19, 2020 | 107.88 | 108.25 | 106.65 | 107.31 | 721,797 | -1.70(-1.56%) |
Feb 18, 2020 | 109.10 | 110.42 | 108.54 | 109.01 | 1,335,408 | +0.94(+0.87%) |
Feb 14, 2020 | 108.25 | 109.43 | 107.97 | 108.06 | 864,249 | -0.57(-0.52%) |
Feb 13, 2020 | 109.76 | 110.05 | 107.50 | 108.63 | 1,621,452 | +0.47(+0.44%) |
Feb 12, 2020 | 108.82 | 109.10 | 107.97 | 108.16 | 1,039,821 | -2.17(-1.97%) |
Feb 11, 2020 | 109.39 | 110.90 | 108.54 | 110.33 | 1,185,749 | -0.66(-0.60%) |
Feb 10, 2020 | 114.48 | 114.48 | 110.90 | 110.99 | 787,124 | -2.27(-2.00%) |
Feb 07, 2020 | 112.78 | 114.01 | 111.94 | 113.26 | 1,318,306 | +1.70(+1.52%) |
Feb 06, 2020 | 111.56 | 112.78 | 111.37 | 111.56 | 1,004,233 | -0.85(-0.76%) |
Feb 05, 2020 | 113.26 | 115.05 | 112.41 | 112.41 | 1,736,240 | -4.15(-3.56%) |
Feb 04, 2020 | 117.88 | 118.26 | 115.62 | 116.56 | 1,526,614 | -5.76(-4.71%) |
Feb 03, 2020 | 123.26 | 123.36 | 119.96 | 122.32 | 1,472,323 | -2.74(-2.19%) |
Jan 31, 2020 | 119.39 | 126.05 | 119.12 | 125.05 | 2,328,995 | +6.51(+5.49%) |
Jan 30, 2020 | 122.32 | 123.17 | 118.26 | 118.54 | 2,044,621 | -1.04(-0.87%) |
Jan 29, 2020 | 117.69 | 119.86 | 117.50 | 119.58 | 954,508 | +0.28(+0.24%) |
Jan 28, 2020 | 121.37 | 122.03 | 118.26 | 119.30 | 1,171,874 | -3.49(-2.84%) |
Jan 27, 2020 | 123.73 | 124.11 | 121.47 | 122.79 | 1,893,816 | +5.10(+4.33%) |
Jan 24, 2020 | 113.63 | 119.01 | 113.63 | 117.69 | 1,839,655 | +3.21(+2.80%) |
Jan 23, 2020 | 115.62 | 116.94 | 114.20 | 114.48 | 847,617 | -0.28(-0.25%) |
Jan 22, 2020 | 113.92 | 114.95 | 113.16 | 114.77 | 643,389 | -0.09(-0.08%) |
Jan 21, 2020 | 115.33 | 115.33 | 113.92 | 114.86 | 772,657 | +0.66(+0.58%) |
Jan 17, 2020 | 114.39 | 115.14 | 113.92 | 114.20 | 658,793 | -0.94(-0.82%) |
Jan 16, 2020 | 116.47 | 116.84 | 115.14 | 115.14 | 872,810 | -3.02(-2.56%) |
Jan 15, 2020 | 119.11 | 119.11 | 117.22 | 118.16 | 1,037,259 | -0.75(-0.63%) |
Jan 14, 2020 | 118.83 | 119.58 | 117.69 | 118.92 | 851,985 | +0.57(+0.48%) |
Jan 13, 2020 | 119.96 | 120.62 | 118.26 | 118.35 | 563,039 | -2.45(-2.03%) |
Jan 10, 2020 | 118.92 | 121.37 | 118.83 | 120.81 | 893,725 | +1.13(+0.95%) |
Jan 09, 2020 | 120.33 | 121.00 | 119.67 | 119.67 | 839,147 | -2.45(-2.01%) |
Jan 08, 2020 | 123.92 | 124.30 | 120.62 | 122.13 | 990,311 | -1.98(-1.60%) |
Jan 07, 2020 | 123.83 | 124.68 | 123.26 | 124.11 | 650,072 | +0.85(+0.69%) |
Jan 06, 2020 | 126.85 | 126.85 | 122.98 | 123.26 | 806,495 | -1.13(-0.91%) |
Jan 03, 2020 | 126.00 | 126.00 | 123.13 | 124.39 | 1,331,540 | +2.74(+2.25%) |
Jan 02, 2020 | 123.07 | 124.39 | 121.66 | 121.66 | 736,110 | -3.40(-2.72%) |
Dec 31, 2019 | 126.75 | 127.13 | 124.72 | 125.05 | 831,233 | -1.04(-0.82%) |
Dec 30, 2019 | 123.92 | 126.66 | 123.73 | 126.09 | 972,159 | +2.17(+1.75%) |
Dec 27, 2019 | 122.98 | 124.63 | 122.88 | 123.92 | 520,607 | +0.09(+0.08%) |
Dec 26, 2019 | 125.34 | 125.34 | 123.83 | 123.83 | 321,013 | -1.98(-1.58%) |
Dec 24, 2019 | 125.43 | 126.19 | 125.43 | 125.81 | 214,112 | +0.09(+0.08%) |
Dec 23, 2019 | 125.15 | 125.90 | 125.15 | 125.71 | 340,710 | -0.41(-0.32%) |
Dec 20, 2019 | 126.69 | 126.69 | 125.46 | 126.12 | 573,146 | -1.88(-1.47%) |
Dec 19, 2019 | 129.42 | 129.42 | 127.82 | 128.00 | 498,718 | -1.41(-1.09%) |
Dec 18, 2019 | 129.04 | 129.51 | 128.66 | 129.42 | 344,896 | +0.00(+0.00%) |
Dec 17, 2019 | 128.95 | 129.51 | 128.66 | 129.42 | 399,749 | +0.00(+0.00%) |
Dec 16, 2019 | 129.89 | 129.98 | 128.66 | 129.42 | 529,500 | -2.82(-2.14%) |
Dec 13, 2019 | 132.80 | 133.93 | 130.55 | 132.24 | 1,004,549 | -0.19(-0.14%) |
Dec 12, 2019 | 136.00 | 136.38 | 131.39 | 132.43 | 1,486,501 | -3.48(-2.56%) |
Dec 11, 2019 | 136.47 | 137.04 | 135.53 | 135.91 | 344,440 | -1.04(-0.76%) |
Dec 10, 2019 | 136.76 | 138.07 | 135.72 | 136.95 | 700,418 | +0.38(+0.28%) |
Dec 09, 2019 | 135.91 | 136.66 | 134.88 | 136.57 | 562,712 | +1.13(+0.83%) |
Dec 06, 2019 | 136.38 | 136.38 | 134.78 | 135.44 | 690,984 | -3.58(-2.57%) |
Dec 05, 2019 | 138.83 | 141.09 | 138.83 | 139.02 | 716,133 | -0.75(-0.54%) |
Dec 04, 2019 | 140.90 | 141.37 | 138.92 | 139.77 | 605,534 | -2.73(-1.92%) |
Dec 03, 2019 | 143.82 | 145.79 | 142.41 | 142.50 | 1,454,088 | +2.82(+2.02%) |