Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 98.29 | 100.17 | 96.35 | 97.17 | 3,793,545 | -2.40(-2.41%) |
Jan 28, 2021 | 97.39 | 101.02 | 96.03 | 99.57 | 5,008,271 | +3.87(+4.04%) |
Jan 27, 2021 | 96.17 | 100.86 | 94.02 | 95.70 | 8,171,750 | +2.57(+2.76%) |
Jan 26, 2021 | 95.98 | 95.99 | 93.03 | 93.13 | 4,545,443 | -2.42(-2.54%) |
Jan 25, 2021 | 96.92 | 97.33 | 93.83 | 95.55 | 4,005,824 | -2.62(-2.67%) |
Jan 22, 2021 | 99.82 | 100.10 | 96.76 | 98.17 | 5,835,605 | -2.98(-2.95%) |
Jan 21, 2021 | 102.85 | 103.44 | 99.58 | 101.15 | 6,710,470 | -2.65(-2.55%) |
Jan 20, 2021 | 105.38 | 106.41 | 103.47 | 103.80 | 4,218,255 | -1.38(-1.31%) |
Jan 19, 2021 | 106.47 | 107.02 | 104.90 | 105.18 | 3,645,557 | +0.31(+0.29%) |
Jan 15, 2021 | 104.59 | 105.95 | 103.68 | 104.87 | 3,643,967 | -1.74(-1.63%) |
Jan 14, 2021 | 105.34 | 107.62 | 104.63 | 106.61 | 3,049,049 | +2.16(+2.07%) |
Jan 13, 2021 | 103.03 | 105.44 | 103.03 | 104.45 | 3,236,077 | +1.23(+1.19%) |
Jan 12, 2021 | 102.76 | 104.10 | 101.33 | 103.22 | 3,347,733 | +1.35(+1.33%) |
Jan 11, 2021 | 100.86 | 102.47 | 99.72 | 101.87 | 3,554,803 | -1.17(-1.13%) |
Jan 08, 2021 | 103.45 | 104.17 | 101.25 | 103.04 | 3,220,125 | -0.16(-0.15%) |
Jan 07, 2021 | 101.26 | 103.95 | 100.65 | 103.19 | 5,145,909 | +3.12(+3.12%) |
Jan 06, 2021 | 95.99 | 100.33 | 95.58 | 100.07 | 4,714,882 | +6.75(+7.23%) |
Jan 05, 2021 | 91.14 | 93.73 | 91.14 | 93.33 | 2,324,446 | +2.14(+2.35%) |
Jan 04, 2021 | 92.94 | 93.19 | 90.38 | 91.18 | 3,680,153 | -0.94(-1.02%) |
Dec 31, 2020 | 92.12 | 92.12 | 92.12 | 1,507,780 | +0.90(+0.99%) | |
Dec 30, 2020 | 89.93 | 91.31 | 89.44 | 91.22 | 1,507,780 | +1.58(+1.77%) |
Dec 29, 2020 | 90.92 | 91.11 | 88.97 | 89.64 | 2,041,602 | -1.28(-1.40%) |
Dec 28, 2020 | 91.16 | 92.38 | 90.81 | 90.91 | 2,294,508 | +0.23(+0.26%) |
Dec 24, 2020 | 90.39 | 90.79 | 89.27 | 90.68 | 1,030,204 | +0.45(+0.50%) |
Dec 23, 2020 | 89.45 | 91.17 | 89.23 | 90.23 | 1,898,543 | +1.71(+1.93%) |
Dec 22, 2020 | 88.95 | 89.60 | 88.51 | 88.53 | 3,187,304 | -0.28(-0.31%) |
Dec 21, 2020 | 87.23 | 90.05 | 85.94 | 88.81 | 5,160,364 | +3.47(+4.06%) |
Dec 18, 2020 | 87.57 | 87.57 | 84.85 | 85.34 | 4,659,578 | -2.34(-2.67%) |
Dec 17, 2020 | 87.48 | 87.90 | 86.72 | 87.68 | 1,955,531 | +0.46(+0.52%) |
Dec 16, 2020 | 86.87 | 87.63 | 85.48 | 87.22 | 2,397,149 | +0.85(+0.98%) |
Dec 15, 2020 | 85.42 | 86.38 | 83.61 | 86.37 | 2,413,759 | +2.11(+2.50%) |
Dec 14, 2020 | 87.10 | 87.56 | 84.12 | 84.27 | 4,117,991 | -1.63(-1.90%) |
Dec 11, 2020 | 86.55 | 86.99 | 84.87 | 85.90 | 3,264,011 | -2.33(-2.64%) |
Dec 10, 2020 | 86.98 | 88.81 | 85.83 | 88.23 | 3,154,621 | -0.23(-0.26%) |
Dec 09, 2020 | 86.61 | 88.87 | 86.45 | 88.46 | 4,935,735 | +2.12(+2.46%) |
Dec 08, 2020 | 85.18 | 86.88 | 85.14 | 86.34 | 3,100,320 | -0.31(-0.35%) |
Dec 07, 2020 | 86.67 | 86.86 | 84.82 | 86.64 | 2,959,882 | +0.68(+0.79%) |
Dec 04, 2020 | 85.77 | 86.81 | 84.69 | 85.96 | 2,347,547 | +0.89(+1.05%) |
Dec 03, 2020 | 85.09 | 86.00 | 84.32 | 85.07 | 2,278,402 | -0.10(-0.12%) |
Dec 02, 2020 | 82.38 | 85.67 | 82.22 | 85.17 | 3,061,369 | +1.58(+1.88%) |
Dec 01, 2020 | 82.01 | 84.69 | 81.84 | 83.60 | 2,954,146 | +3.78(+4.74%) |
Nov 30, 2020 | 83.56 | 83.83 | 79.36 | 79.81 | 4,745,462 | -1.98(-2.42%) |
Nov 27, 2020 | 83.11 | 83.48 | 81.62 | 81.79 | 2,295,613 | -1.99(-2.38%) |
Nov 25, 2020 | 83.90 | 84.11 | 81.69 | 83.78 | 3,536,021 | -1.36(-1.60%) |
Nov 24, 2020 | 83.45 | 85.81 | 82.72 | 85.14 | 3,472,767 | +3.80(+4.67%) |
Nov 23, 2020 | 79.36 | 81.79 | 78.92 | 81.34 | 2,387,210 | +3.45(+4.43%) |
Nov 20, 2020 | 78.68 | 79.28 | 77.38 | 77.89 | 3,706,524 | -1.31(-1.66%) |
Nov 19, 2020 | 78.97 | 79.57 | 77.98 | 79.21 | 4,949,637 | -0.58(-0.72%) |
Nov 18, 2020 | 82.23 | 83.31 | 79.72 | 79.78 | 2,876,682 | -2.00(-2.45%) |
Nov 17, 2020 | 81.17 | 82.58 | 79.67 | 81.79 | 1,962,884 | -0.79(-0.96%) |
Nov 16, 2020 | 83.87 | 84.44 | 81.66 | 82.58 | 2,216,039 | +1.78(+2.20%) |
Nov 13, 2020 | 78.64 | 81.33 | 78.64 | 80.80 | 2,446,587 | +2.91(+3.73%) |
Nov 12, 2020 | 77.60 | 78.82 | 76.91 | 77.89 | 2,284,270 | -1.02(-1.29%) |
Nov 11, 2020 | 81.16 | 81.51 | 78.02 | 78.91 | 2,907,047 | -1.87(-2.32%) |
Nov 10, 2020 | 81.32 | 82.58 | 79.93 | 80.78 | 2,831,135 | -0.25(-0.31%) |
Nov 09, 2020 | 79.50 | 84.16 | 79.01 | 81.03 | 6,082,527 | +8.56(+11.80%) |
Nov 06, 2020 | 73.69 | 74.36 | 71.87 | 72.48 | 2,746,388 | -0.77(-1.06%) |
Nov 05, 2020 | 71.16 | 73.73 | 70.92 | 73.25 | 2,464,561 | +2.93(+4.17%) |
Nov 04, 2020 | 70.73 | 72.40 | 67.99 | 70.32 | 3,426,551 | -1.88(-2.60%) |
Nov 03, 2020 | 71.93 | 73.37 | 71.51 | 72.20 | 2,853,339 | +1.76(+2.50%) |
Nov 02, 2020 | 69.48 | 70.94 | 68.89 | 70.44 | 2,795,115 | +2.42(+3.56%) |
Oct 30, 2020 | 67.61 | 68.13 | 66.34 | 68.02 | 2,258,351 | -0.04(-0.05%) |
Oct 29, 2020 | 66.53 | 68.52 | 65.88 | 68.06 | 2,741,723 | +0.98(+1.46%) |
Oct 28, 2020 | 66.82 | 68.50 | 66.57 | 67.08 | 3,971,979 | -1.85(-2.69%) |
Oct 27, 2020 | 69.59 | 69.80 | 68.59 | 68.93 | 3,248,688 | -0.83(-1.19%) |
Oct 26, 2020 | 71.32 | 71.45 | 69.05 | 69.76 | 5,491,568 | -2.83(-3.90%) |
Oct 23, 2020 | 74.91 | 75.39 | 71.50 | 72.59 | 8,180,239 | -0.94(-1.28%) |
Oct 22, 2020 | 69.54 | 72.11 | 69.41 | 73.53 | 11,227,009 | +4.91(+7.16%) |
Oct 21, 2020 | 71.59 | 71.86 | 68.57 | 68.62 | 6,124,234 | -3.30(-4.59%) |
Oct 20, 2020 | 72.51 | 73.61 | 71.81 | 71.92 | 2,702,776 | +0.14(+0.19%) |
Oct 19, 2020 | 74.25 | 74.36 | 71.75 | 71.78 | 2,200,865 | -1.95(-2.65%) |
Oct 16, 2020 | 73.68 | 74.35 | 73.07 | 73.74 | 3,857,354 | +0.62(+0.85%) |
Oct 15, 2020 | 72.21 | 73.25 | 71.51 | 73.11 | 3,092,919 | -0.10(-0.14%) |
Oct 14, 2020 | 74.17 | 74.67 | 73.12 | 73.21 | 1,708,012 | -0.82(-1.11%) |
Oct 13, 2020 | 73.88 | 75.08 | 73.41 | 74.03 | 2,125,226 | -0.81(-1.08%) |
Oct 12, 2020 | 74.28 | 75.46 | 73.82 | 74.84 | 2,209,062 | +0.49(+0.66%) |
Oct 09, 2020 | 75.62 | 76.02 | 73.73 | 74.35 | 1,862,549 | -0.37(-0.50%) |
Oct 08, 2020 | 73.15 | 74.82 | 72.19 | 74.72 | 2,191,091 | +1.90(+2.61%) |
Oct 07, 2020 | 71.55 | 73.34 | 71.55 | 72.82 | 2,952,556 | +2.43(+3.45%) |
Oct 06, 2020 | 73.53 | 74.44 | 70.02 | 70.39 | 3,087,998 | -2.24(-3.09%) |
Oct 05, 2020 | 70.98 | 72.80 | 70.45 | 72.64 | 3,262,773 | +2.89(+4.14%) |
Oct 02, 2020 | 66.58 | 70.44 | 66.11 | 69.75 | 2,894,171 | +1.87(+2.76%) |
Oct 01, 2020 | 67.93 | 70.10 | 66.37 | 67.88 | 3,006,148 | +1.00(+1.49%) |
Sep 30, 2020 | 66.08 | 68.45 | 65.83 | 66.88 | 2,962,740 | +1.31(+2.00%) |
Sep 29, 2020 | 66.26 | 66.68 | 64.92 | 65.57 | 2,310,612 | -0.82(-1.23%) |
Sep 28, 2020 | 66.22 | 67.37 | 65.13 | 66.39 | 1,841,827 | +1.83(+2.84%) |
Sep 25, 2020 | 62.57 | 65.00 | 62.44 | 64.56 | 2,139,310 | +1.17(+1.85%) |
Sep 24, 2020 | 63.42 | 64.57 | 61.86 | 63.39 | 3,571,474 | -0.03(-0.04%) |
Sep 23, 2020 | 65.39 | 66.35 | 63.29 | 63.41 | 4,736,308 | -1.70(-2.62%) |
Sep 22, 2020 | 66.35 | 67.26 | 63.80 | 65.12 | 3,424,916 | -1.57(-2.36%) |
Sep 21, 2020 | 67.83 | 68.37 | 65.94 | 66.69 | 4,248,558 | -3.85(-5.46%) |
Sep 18, 2020 | 70.51 | 71.52 | 69.82 | 70.54 | 3,274,609 | -0.18(-0.25%) |
Sep 17, 2020 | 69.58 | 72.13 | 69.23 | 70.72 | 3,426,430 | -0.18(-0.25%) |
Sep 16, 2020 | 68.36 | 71.54 | 67.21 | 70.90 | 3,968,530 | +2.67(+3.92%) |
Sep 15, 2020 | 69.28 | 69.57 | 67.65 | 68.23 | 2,870,692 | -1.25(-1.80%) |
Sep 14, 2020 | 66.90 | 69.89 | 66.75 | 69.47 | 3,822,030 | +3.34(+5.05%) |
Sep 11, 2020 | 64.70 | 66.32 | 64.19 | 66.13 | 2,377,178 | +1.52(+2.35%) |
Sep 10, 2020 | 66.27 | 67.53 | 64.49 | 64.61 | 2,821,944 | -1.07(-1.63%) |
Sep 09, 2020 | 66.36 | 66.36 | 64.96 | 65.68 | 2,766,213 | +0.20(+0.30%) |
Sep 08, 2020 | 67.35 | 67.51 | 65.44 | 65.49 | 3,625,014 | -3.38(-4.91%) |
Sep 04, 2020 | 67.34 | 69.32 | 66.49 | 68.87 | 5,384,374 | +3.79(+5.82%) |
Sep 03, 2020 | 65.15 | 66.90 | 64.27 | 65.08 | 2,486,051 | +0.51(+0.79%) |
Sep 02, 2020 | 63.66 | 64.92 | 63.44 | 64.57 | 1,579,704 | +0.74(+1.15%) |
Sep 01, 2020 | 63.22 | 64.64 | 62.83 | 63.83 | 1,637,486 | -0.42(-0.65%) |
Aug 31, 2020 | 66.07 | 66.21 | 64.18 | 64.25 | 3,270,268 | -1.95(-2.95%) |
Aug 28, 2020 | 65.20 | 66.28 | 64.71 | 66.21 | 3,849,296 | +1.41(+2.18%) |
Aug 27, 2020 | 61.61 | 65.11 | 61.56 | 64.79 | 4,188,035 | +3.10(+5.02%) |
Aug 26, 2020 | 62.28 | 62.47 | 61.19 | 61.69 | 1,925,331 | -0.59(-0.94%) |
Aug 25, 2020 | 63.62 | 64.28 | 61.77 | 62.28 | 2,112,516 | -0.42(-0.67%) |
Aug 24, 2020 | 59.75 | 62.77 | 59.50 | 62.70 | 2,809,917 | +3.31(+5.58%) |
Aug 21, 2020 | 59.84 | 60.33 | 59.00 | 59.38 | 1,729,540 | -0.44(-0.73%) |
Aug 20, 2020 | 60.06 | 60.33 | 59.39 | 59.82 | 2,733,724 | -1.33(-2.18%) |
Aug 19, 2020 | 61.05 | 62.24 | 60.56 | 61.15 | 2,681,474 | +0.21(+0.35%) |
Aug 18, 2020 | 62.49 | 62.49 | 60.80 | 60.94 | 2,934,661 | -1.23(-1.98%) |
Aug 17, 2020 | 64.48 | 64.63 | 62.15 | 62.17 | 3,127,685 | -2.49(-3.86%) |
Aug 14, 2020 | 62.53 | 65.12 | 61.77 | 64.66 | 3,176,841 | +1.70(+2.71%) |
Aug 13, 2020 | 62.58 | 63.83 | 62.18 | 62.96 | 3,185,277 | -0.47(-0.75%) |
Aug 12, 2020 | 66.08 | 66.92 | 62.38 | 63.43 | 2,788,348 | -1.38(-2.13%) |
Aug 11, 2020 | 64.77 | 66.90 | 64.57 | 64.81 | 3,380,243 | +2.07(+3.29%) |
Aug 10, 2020 | 61.52 | 63.24 | 61.43 | 62.74 | 2,912,757 | +1.55(+2.52%) |
Aug 07, 2020 | 58.56 | 61.47 | 57.95 | 61.20 | 4,117,785 | +2.14(+3.62%) |
Aug 06, 2020 | 59.48 | 60.69 | 58.83 | 59.06 | 3,099,966 | -1.04(-1.73%) |
Aug 05, 2020 | 59.46 | 60.29 | 58.96 | 60.10 | 2,337,490 | +1.33(+2.26%) |
Aug 04, 2020 | 58.73 | 59.23 | 58.22 | 58.77 | 1,967,709 | -0.23(-0.39%) |
Aug 03, 2020 | 59.41 | 59.95 | 58.73 | 59.00 | 1,928,649 | -0.29(-0.49%) |
Jul 31, 2020 | 60.21 | 60.21 | 58.31 | 59.29 | 2,144,080 | -0.97(-1.60%) |
Jul 30, 2020 | 59.96 | 60.60 | 58.95 | 60.26 | 2,061,013 | -1.43(-2.32%) |
Jul 29, 2020 | 59.59 | 61.72 | 59.14 | 61.69 | 1,937,741 | +2.12(+3.56%) |
Jul 28, 2020 | 60.42 | 61.16 | 59.44 | 59.57 | 3,370,377 | -1.52(-2.49%) |
Jul 27, 2020 | 59.92 | 61.32 | 58.60 | 61.09 | 4,020,818 | +0.63(+1.05%) |
Jul 24, 2020 | 60.79 | 61.13 | 60.14 | 60.46 | 2,361,770 | -0.32(-0.52%) |
Jul 23, 2020 | 59.15 | 61.37 | 58.87 | 60.78 | 4,943,693 | +1.25(+2.11%) |
Jul 22, 2020 | 56.21 | 60.37 | 56.04 | 59.52 | 11,676,461 | +1.10(+1.88%) |
Jul 21, 2020 | 57.16 | 58.60 | 56.87 | 58.43 | 4,757,275 | +1.89(+3.34%) |
Jul 20, 2020 | 57.08 | 57.61 | 56.19 | 56.54 | 3,296,252 | -1.07(-1.86%) |
Jul 17, 2020 | 58.88 | 58.91 | 57.30 | 57.61 | 2,678,782 | -1.27(-2.16%) |
Jul 16, 2020 | 58.32 | 59.98 | 58.00 | 58.88 | 3,184,343 | -0.30(-0.50%) |
Jul 15, 2020 | 58.00 | 59.30 | 57.23 | 59.18 | 3,427,429 | +2.79(+4.94%) |
Jul 14, 2020 | 56.85 | 57.58 | 55.81 | 56.39 | 4,381,230 | -0.82(-1.43%) |
Jul 13, 2020 | 57.23 | 58.65 | 55.54 | 57.21 | 4,098,434 | +0.71(+1.25%) |
Jul 10, 2020 | 54.07 | 56.54 | 53.78 | 56.50 | 3,376,725 | +2.28(+4.20%) |
Jul 09, 2020 | 56.68 | 56.87 | 53.25 | 54.22 | 4,385,730 | -2.83(-4.95%) |
Jul 08, 2020 | 55.54 | 57.11 | 55.01 | 57.05 | 3,322,612 | +1.38(+2.47%) |
Jul 07, 2020 | 57.53 | 57.53 | 55.52 | 55.67 | 3,267,076 | -2.55(-4.37%) |
Jul 06, 2020 | 58.62 | 59.05 | 57.24 | 58.22 | 2,845,384 | +1.39(+2.45%) |
Jul 02, 2020 | 57.87 | 58.78 | 56.43 | 56.83 | 3,633,154 | +0.42(+0.74%) |
Jul 01, 2020 | 58.41 | 59.71 | 55.92 | 56.41 | 3,662,225 | -1.76(-3.02%) |
Jun 30, 2020 | 57.69 | 58.89 | 57.29 | 58.17 | 4,370,335 | +0.20(+0.34%) |
Jun 29, 2020 | 57.47 | 58.53 | 56.46 | 57.97 | 3,724,775 | +1.13(+1.99%) |
Jun 26, 2020 | 60.91 | 60.91 | 56.54 | 56.84 | 9,381,873 | -5.46(-8.77%) |
Jun 25, 2020 | 60.27 | 62.63 | 59.51 | 62.30 | 4,581,258 | +1.47(+2.41%) |
Jun 24, 2020 | 63.60 | 63.60 | 60.40 | 60.83 | 4,012,670 | -3.82(-5.91%) |
Jun 23, 2020 | 64.65 | 65.23 | 63.95 | 64.65 | 2,546,982 | +1.18(+1.86%) |
Jun 22, 2020 | 63.73 | 65.19 | 63.10 | 63.47 | 4,085,966 | +0.21(+0.34%) |
Jun 19, 2020 | 66.61 | 66.61 | 62.55 | 63.26 | 6,473,348 | -1.78(-2.73%) |
Jun 18, 2020 | 65.49 | 66.60 | 64.51 | 65.03 | 3,854,414 | -1.38(-2.08%) |
Jun 17, 2020 | 68.38 | 68.72 | 66.18 | 66.42 | 3,176,073 | -1.98(-2.89%) |
Jun 16, 2020 | 69.77 | 70.03 | 65.44 | 68.40 | 5,768,287 | +2.26(+3.41%) |
Jun 15, 2020 | 61.80 | 67.10 | 61.47 | 66.14 | 4,352,809 | +0.50(+0.76%) |
Jun 12, 2020 | 65.29 | 65.70 | 62.34 | 65.64 | 5,566,539 | +4.19(+6.82%) |
Jun 11, 2020 | 61.99 | 65.20 | 61.35 | 61.45 | 6,917,044 | -5.28(-7.91%) |
Jun 10, 2020 | 72.33 | 72.84 | 66.72 | 66.72 | 8,381,766 | -6.20(-8.50%) |
Jun 09, 2020 | 71.57 | 73.73 | 71.05 | 72.92 | 4,167,326 | -1.42(-1.91%) |
Jun 08, 2020 | 75.49 | 76.34 | 73.36 | 74.34 | 7,556,086 | +0.91(+1.24%) |
Jun 05, 2020 | 78.68 | 79.19 | 72.76 | 73.43 | 8,123,725 | +1.74(+2.42%) |
Jun 04, 2020 | 68.74 | 71.70 | 67.58 | 71.70 | 4,700,536 | +2.61(+3.78%) |
Jun 03, 2020 | 67.81 | 69.86 | 67.24 | 69.08 | 6,130,193 | +3.20(+4.85%) |
Jun 02, 2020 | 65.25 | 67.36 | 64.44 | 65.89 | 5,981,509 | +1.78(+2.77%) |
Jun 01, 2020 | 63.74 | 65.31 | 63.08 | 64.11 | 4,954,262 | +0.88(+1.40%) |
May 29, 2020 | 62.26 | 64.12 | 61.17 | 63.23 | 9,875,254 | -0.46(-0.73%) |
May 28, 2020 | 66.84 | 66.95 | 63.08 | 63.69 | 6,629,176 | -2.17(-3.30%) |
May 27, 2020 | 65.30 | 66.32 | 63.03 | 65.87 | 6,403,666 | +4.72(+7.72%) |
May 26, 2020 | 59.71 | 62.03 | 59.08 | 61.15 | 5,565,554 | +5.19(+9.28%) |
May 22, 2020 | 56.52 | 57.02 | 55.41 | 55.95 | 3,923,049 | -0.66(-1.17%) |
May 21, 2020 | 57.05 | 57.65 | 56.07 | 56.61 | 3,000,301 | -0.52(-0.91%) |
May 20, 2020 | 57.38 | 58.41 | 56.60 | 57.13 | 5,328,975 | +1.14(+2.04%) |
May 19, 2020 | 58.10 | 58.56 | 55.92 | 55.99 | 5,011,352 | -2.93(-4.97%) |
May 18, 2020 | 58.00 | 59.46 | 57.17 | 58.92 | 5,093,574 | +4.99(+9.25%) |
May 15, 2020 | 54.02 | 55.25 | 53.20 | 53.93 | 3,615,506 | -1.05(-1.91%) |
May 14, 2020 | 48.88 | 54.98 | 48.24 | 54.98 | 9,031,288 | +4.82(+9.62%) |
May 13, 2020 | 52.99 | 53.33 | 49.84 | 50.15 | 6,072,875 | -3.84(-7.11%) |
May 12, 2020 | 55.76 | 56.89 | 53.93 | 53.99 | 5,888,020 | -1.30(-2.35%) |
May 11, 2020 | 56.70 | 56.70 | 54.39 | 55.29 | 4,759,623 | -2.51(-4.34%) |
May 08, 2020 | 57.54 | 58.05 | 56.78 | 57.80 | 3,233,284 | +1.65(+2.95%) |
May 07, 2020 | 55.02 | 57.73 | 55.02 | 56.15 | 4,566,302 | +2.15(+3.98%) |
May 06, 2020 | 56.79 | 57.13 | 53.82 | 54.00 | 4,623,764 | -2.28(-4.05%) |
May 05, 2020 | 59.44 | 59.94 | 55.92 | 56.28 | 9,683,946 | -0.58(-1.02%) |
May 04, 2020 | 54.93 | 57.59 | 53.79 | 56.86 | 9,068,995 | +0.01(+0.02%) |
May 01, 2020 | 57.39 | 57.39 | 55.54 | 56.85 | 6,769,131 | -2.94(-4.91%) |
Apr 30, 2020 | 62.00 | 63.03 | 59.74 | 59.79 | 9,122,305 | -4.61(-7.15%) |
Apr 29, 2020 | 64.27 | 65.98 | 61.89 | 64.39 | 14,457,285 | +5.54(+9.41%) |
Apr 28, 2020 | 58.06 | 59.93 | 57.39 | 58.85 | 8,481,802 | +4.21(+7.70%) |
Apr 27, 2020 | 52.51 | 54.89 | 52.51 | 54.64 | 6,575,481 | +2.81(+5.41%) |
Apr 24, 2020 | 50.57 | 52.88 | 49.86 | 51.84 | 9,945,397 | +3.27(+6.73%) |
Apr 23, 2020 | 47.54 | 49.44 | 47.54 | 48.57 | 5,696,538 | +1.01(+2.12%) |
Apr 22, 2020 | 49.08 | 49.33 | 47.09 | 47.56 | 5,234,222 | +0.33(+0.70%) |
Apr 21, 2020 | 47.44 | 49.33 | 46.94 | 47.23 | 5,625,216 | -2.50(-5.03%) |
Apr 20, 2020 | 48.36 | 51.25 | 47.49 | 49.73 | 4,318,280 | -0.70(-1.39%) |
Apr 17, 2020 | 48.90 | 50.92 | 48.74 | 50.43 | 5,702,179 | +4.27(+9.24%) |
Apr 16, 2020 | 48.32 | 48.32 | 45.61 | 46.17 | 5,339,074 | -2.39(-4.92%) |
Apr 15, 2020 | 47.55 | 48.79 | 45.95 | 48.56 | 6,520,490 | -2.53(-4.95%) |
Apr 14, 2020 | 53.55 | 54.15 | 50.08 | 51.09 | 5,192,554 | -1.07(-2.05%) |
Apr 13, 2020 | 55.39 | 55.44 | 51.40 | 52.16 | 5,040,207 | -3.33(-6.01%) |
Apr 09, 2020 | 56.09 | 58.14 | 54.67 | 55.49 | 8,268,929 | +3.13(+5.98%) |
Apr 08, 2020 | 50.23 | 52.70 | 49.51 | 52.36 | 5,655,161 | +3.52(+7.20%) |
Apr 07, 2020 | 50.49 | 53.89 | 48.70 | 48.85 | 6,586,562 | +3.22(+7.06%) |
Apr 06, 2020 | 42.73 | 46.32 | 42.27 | 45.62 | 6,328,590 | +6.60(+16.92%) |
Apr 03, 2020 | 40.42 | 40.52 | 36.84 | 39.02 | 6,955,766 | -1.53(-3.78%) |
Apr 02, 2020 | 40.39 | 42.34 | 39.77 | 40.56 | 5,912,274 | -0.69(-1.68%) |
Apr 01, 2020 | 42.86 | 43.05 | 40.62 | 41.25 | 7,960,114 | -5.30(-11.38%) |
Mar 31, 2020 | 48.90 | 49.64 | 46.16 | 46.55 | 5,724,289 | -3.19(-6.40%) |
Mar 30, 2020 | 50.40 | 50.77 | 48.30 | 49.73 | 4,163,288 | -1.32(-2.59%) |
Mar 27, 2020 | 50.42 | 52.70 | 48.64 | 51.05 | 4,757,629 | -2.37(-4.44%) |
Mar 26, 2020 | 51.30 | 56.68 | 50.28 | 53.43 | 6,527,958 | +5.11(+10.57%) |
Mar 25, 2020 | 48.57 | 50.78 | 46.21 | 48.32 | 5,924,174 | +1.32(+2.81%) |
Mar 24, 2020 | 42.89 | 47.40 | 42.48 | 47.00 | 6,014,441 | +7.42(+18.75%) |
Mar 23, 2020 | 40.06 | 41.49 | 38.80 | 39.58 | 7,280,014 | -1.98(-4.75%) |
Mar 20, 2020 | 44.31 | 44.59 | 40.24 | 41.55 | 8,706,975 | -1.15(-2.70%) |
Mar 19, 2020 | 39.77 | 44.16 | 36.72 | 42.71 | 9,811,427 | +1.81(+4.42%) |
Mar 18, 2020 | 45.87 | 46.47 | 35.08 | 40.90 | 13,159,203 | -8.88(-17.84%) |
Mar 17, 2020 | 52.10 | 52.76 | 47.37 | 49.78 | 11,346,693 | -1.41(-2.76%) |
Mar 16, 2020 | 56.32 | 59.22 | 51.18 | 51.19 | 7,107,898 | -16.05(-23.87%) |
Mar 13, 2020 | 63.70 | 67.38 | 61.20 | 67.25 | 6,243,454 | +8.50(+14.47%) |
Mar 12, 2020 | 60.89 | 63.07 | 56.39 | 58.74 | 7,625,453 | -7.19(-10.91%) |
Mar 11, 2020 | 70.13 | 70.50 | 65.17 | 65.93 | 5,817,202 | -6.40(-8.84%) |
Mar 10, 2020 | 70.64 | 72.33 | 67.97 | 72.33 | 6,735,511 | +4.87(+7.23%) |
Mar 09, 2020 | 69.40 | 71.21 | 65.60 | 67.46 | 5,285,474 | -8.51(-11.20%) |
Mar 06, 2020 | 75.40 | 76.98 | 74.37 | 75.97 | 4,500,911 | -2.58(-3.28%) |
Mar 05, 2020 | 79.40 | 80.36 | 77.46 | 78.55 | 3,774,622 | -3.92(-4.76%) |
Mar 04, 2020 | 81.20 | 82.61 | 79.17 | 82.47 | 3,128,380 | +2.69(+3.37%) |
Mar 03, 2020 | 83.92 | 85.44 | 78.76 | 79.78 | 5,073,510 | -4.66(-5.52%) |
Mar 02, 2020 | 81.76 | 84.49 | 80.25 | 84.44 | 4,452,941 | +2.96(+3.64%) |
Feb 28, 2020 | 79.25 | 81.52 | 78.12 | 81.48 | 6,622,899 | -0.84(-1.02%) |
Feb 27, 2020 | 83.11 | 85.95 | 81.79 | 82.32 | 4,629,019 | -3.37(-3.93%) |
Feb 26, 2020 | 87.03 | 87.93 | 85.65 | 85.69 | 2,991,497 | +0.04(+0.04%) |
Feb 25, 2020 | 90.95 | 90.97 | 85.10 | 85.65 | 4,873,973 | -5.04(-5.56%) |
Feb 24, 2020 | 90.08 | 91.47 | 89.55 | 90.69 | 2,732,691 | -2.69(-2.88%) |
Feb 21, 2020 | 94.64 | 94.91 | 92.98 | 93.38 | 2,994,505 | -2.21(-2.31%) |
Feb 20, 2020 | 93.47 | 96.58 | 93.47 | 95.59 | 2,451,202 | -0.55(-0.58%) |
Feb 19, 2020 | 95.45 | 96.34 | 94.94 | 96.14 | 2,230,975 | +1.02(+1.08%) |
Feb 18, 2020 | 94.29 | 95.35 | 93.99 | 95.12 | 2,177,129 | +0.36(+0.38%) |
Feb 14, 2020 | 94.97 | 95.30 | 94.37 | 94.76 | 1,377,396 | -0.13(-0.14%) |
Feb 13, 2020 | 94.77 | 95.08 | 94.19 | 94.89 | 2,187,561 | -0.02(-0.02%) |
Feb 12, 2020 | 95.30 | 95.65 | 94.61 | 94.90 | 1,914,986 | +0.37(+0.39%) |
Feb 11, 2020 | 94.72 | 95.77 | 94.45 | 94.53 | 2,309,441 | +0.42(+0.44%) |
Feb 10, 2020 | 93.51 | 94.12 | 93.15 | 94.12 | 1,553,293 | +0.14(+0.15%) |
Feb 07, 2020 | 94.52 | 94.97 | 93.73 | 93.98 | 1,777,097 | -1.22(-1.28%) |
Feb 06, 2020 | 97.05 | 97.48 | 95.11 | 95.20 | 1,965,700 | -1.12(-1.16%) |
Feb 05, 2020 | 94.81 | 96.41 | 94.81 | 96.32 | 2,605,865 | +2.80(+2.99%) |
Feb 04, 2020 | 93.42 | 94.31 | 93.23 | 93.53 | 1,692,940 | +1.79(+1.95%) |