Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 71.51 | 71.51 | 69.96 | 70.59 | 1,076,548 | -1.49(-2.06%) |
Jan 28, 2021 | 72.58 | 73.23 | 72.03 | 72.08 | 1,580,708 | -0.78(-1.07%) |
Jan 27, 2021 | 72.64 | 74.18 | 72.42 | 72.86 | 2,582,840 | -1.97(-2.63%) |
Jan 26, 2021 | 73.29 | 75.07 | 73.26 | 74.83 | 1,482,600 | +1.14(+1.55%) |
Jan 25, 2021 | 73.49 | 74.43 | 73.27 | 73.69 | 1,256,441 | +0.81(+1.11%) |
Jan 22, 2021 | 73.13 | 73.32 | 72.56 | 72.88 | 1,124,900 | +0.71(+0.98%) |
Jan 21, 2021 | 72.84 | 73.09 | 71.23 | 72.17 | 939,786 | -0.15(-0.20%) |
Jan 20, 2021 | 71.50 | 72.59 | 71.31 | 72.32 | 795,926 | +0.72(+1.00%) |
Jan 19, 2021 | 71.79 | 71.90 | 71.18 | 71.60 | 1,562,963 | +2.52(+3.65%) |
Jan 15, 2021 | 69.29 | 69.54 | 68.55 | 69.08 | 836,209 | +0.47(+0.69%) |
Jan 14, 2021 | 68.66 | 69.23 | 68.31 | 68.61 | 735,486 | -0.10(-0.14%) |
Jan 13, 2021 | 66.95 | 69.06 | 66.83 | 68.70 | 1,393,241 | +2.05(+3.07%) |
Jan 12, 2021 | 66.04 | 66.68 | 65.89 | 66.66 | 637,083 | +0.17(+0.25%) |
Jan 11, 2021 | 66.57 | 66.75 | 66.07 | 66.49 | 786,636 | -1.55(-2.27%) |
Jan 08, 2021 | 67.14 | 68.13 | 66.90 | 68.03 | 965,216 | +1.73(+2.61%) |
Jan 07, 2021 | 66.11 | 66.63 | 65.70 | 66.30 | 766,301 | +2.00(+3.11%) |
Jan 06, 2021 | 64.04 | 64.80 | 63.82 | 64.30 | 1,010,009 | -1.36(-2.07%) |
Jan 05, 2021 | 65.16 | 65.79 | 64.91 | 65.66 | 1,290,288 | +1.00(+1.55%) |
Jan 04, 2021 | 64.91 | 65.56 | 64.22 | 64.66 | 735,065 | -0.30(-0.45%) |
Dec 31, 2020 | 64.95 | 64.95 | 64.95 | 676,706 | -0.58(-0.89%) | |
Dec 30, 2020 | 65.64 | 65.98 | 65.12 | 65.53 | 676,706 | +0.32(+0.50%) |
Dec 29, 2020 | 65.32 | 65.83 | 65.09 | 65.21 | 804,171 | +0.60(+0.93%) |
Dec 28, 2020 | 64.85 | 65.12 | 64.46 | 64.61 | 400,360 | +0.75(+1.17%) |
Dec 24, 2020 | 63.99 | 64.21 | 63.41 | 63.86 | 144,345 | +0.08(+0.12%) |
Dec 23, 2020 | 63.74 | 63.98 | 63.43 | 63.78 | 442,764 | +0.32(+0.51%) |
Dec 22, 2020 | 63.50 | 63.74 | 63.05 | 63.46 | 381,897 | +0.41(+0.66%) |
Dec 21, 2020 | 61.94 | 63.40 | 61.66 | 63.04 | 531,586 | -1.52(-2.35%) |
Dec 18, 2020 | 64.14 | 64.63 | 63.51 | 64.56 | 831,028 | +1.18(+1.86%) |
Dec 17, 2020 | 63.98 | 64.05 | 63.32 | 63.38 | 644,055 | -0.16(-0.25%) |
Dec 16, 2020 | 64.04 | 64.10 | 63.54 | 63.54 | 584,547 | -0.22(-0.34%) |
Dec 15, 2020 | 63.48 | 63.78 | 62.87 | 63.75 | 860,625 | +0.69(+1.09%) |
Dec 14, 2020 | 63.16 | 63.90 | 63.04 | 63.06 | 912,009 | -0.18(-0.28%) |
Dec 11, 2020 | 62.78 | 63.41 | 62.69 | 63.24 | 541,321 | -0.21(-0.33%) |
Dec 10, 2020 | 63.63 | 63.89 | 63.05 | 63.45 | 657,838 | +0.19(+0.30%) |
Dec 09, 2020 | 63.37 | 63.49 | 62.82 | 63.26 | 443,920 | -0.11(-0.17%) |
Dec 08, 2020 | 62.59 | 63.48 | 62.35 | 63.37 | 592,671 | +0.52(+0.83%) |
Dec 07, 2020 | 62.96 | 63.00 | 62.39 | 62.85 | 350,315 | +0.31(+0.49%) |
Dec 04, 2020 | 62.20 | 62.67 | 61.92 | 62.54 | 614,256 | +0.94(+1.52%) |
Dec 03, 2020 | 61.45 | 61.85 | 61.30 | 61.61 | 730,951 | -0.60(-0.97%) |
Dec 02, 2020 | 63.10 | 63.16 | 61.79 | 62.21 | 1,057,671 | -0.93(-1.47%) |
Dec 01, 2020 | 62.64 | 63.95 | 62.64 | 63.13 | 1,831,104 | -0.09(-0.14%) |
Nov 30, 2020 | 63.57 | 63.64 | 62.74 | 63.22 | 925,641 | +0.42(+0.67%) |
Nov 27, 2020 | 62.38 | 62.96 | 62.18 | 62.80 | 202,855 | +0.60(+0.97%) |
Nov 25, 2020 | 62.15 | 62.41 | 61.76 | 62.20 | 396,874 | +0.17(+0.27%) |
Nov 24, 2020 | 61.42 | 62.59 | 61.40 | 62.03 | 1,271,116 | -0.19(-0.30%) |
Nov 23, 2020 | 62.33 | 62.57 | 62.03 | 62.22 | 1,267,140 | +0.35(+0.57%) |
Nov 20, 2020 | 61.80 | 62.09 | 61.52 | 61.86 | 667,078 | -0.49(-0.79%) |
Nov 19, 2020 | 61.95 | 62.42 | 61.74 | 62.35 | 751,280 | +0.16(+0.25%) |
Nov 18, 2020 | 63.06 | 63.24 | 62.13 | 62.20 | 857,201 | -1.92(-2.99%) |
Nov 17, 2020 | 64.17 | 64.64 | 63.76 | 64.12 | 786,603 | -0.96(-1.48%) |
Nov 16, 2020 | 65.76 | 65.84 | 64.70 | 65.08 | 1,100,101 | +0.69(+1.07%) |
Nov 13, 2020 | 63.96 | 65.10 | 63.61 | 64.39 | 1,460,014 | +1.99(+3.19%) |
Nov 12, 2020 | 62.98 | 63.07 | 61.88 | 62.40 | 1,846,607 | -1.49(-2.33%) |
Nov 11, 2020 | 65.50 | 65.97 | 63.64 | 63.89 | 3,426,366 | +0.17(+0.26%) |
Nov 10, 2020 | 64.30 | 64.43 | 63.21 | 63.72 | 1,618,677 | -0.89(-1.37%) |
Nov 09, 2020 | 66.44 | 67.05 | 64.58 | 64.61 | 2,076,247 | +2.63(+4.24%) |
Nov 06, 2020 | 61.91 | 62.23 | 61.43 | 61.98 | 1,018,545 | +1.00(+1.65%) |
Nov 05, 2020 | 60.99 | 61.28 | 60.52 | 60.98 | 901,896 | +1.43(+2.40%) |
Nov 04, 2020 | 59.57 | 60.46 | 59.27 | 59.55 | 694,931 | +1.25(+2.14%) |
Nov 03, 2020 | 57.92 | 58.59 | 57.67 | 58.30 | 1,089,839 | +2.04(+3.62%) |
Nov 02, 2020 | 56.08 | 56.53 | 55.51 | 56.26 | 1,050,693 | +0.31(+0.55%) |
Oct 30, 2020 | 56.11 | 56.31 | 55.00 | 55.96 | 1,128,557 | -0.31(-0.56%) |
Oct 29, 2020 | 56.72 | 57.00 | 55.71 | 56.27 | 1,093,381 | -1.25(-2.17%) |
Oct 28, 2020 | 57.95 | 58.46 | 57.51 | 57.52 | 1,380,629 | -2.04(-3.42%) |
Oct 27, 2020 | 60.22 | 60.24 | 59.33 | 59.56 | 912,470 | -0.74(-1.22%) |
Oct 26, 2020 | 61.10 | 61.17 | 59.91 | 60.30 | 1,470,353 | -1.07(-1.75%) |
Oct 23, 2020 | 61.34 | 61.53 | 61.07 | 61.37 | 1,179,753 | +1.15(+1.91%) |
Oct 22, 2020 | 59.10 | 60.33 | 59.05 | 60.22 | 1,077,185 | +0.95(+1.59%) |
Oct 21, 2020 | 58.86 | 59.65 | 58.78 | 59.27 | 1,172,443 | -0.60(-1.00%) |
Oct 20, 2020 | 60.44 | 60.56 | 59.86 | 59.87 | 640,648 | -0.60(-0.99%) |
Oct 19, 2020 | 61.67 | 61.73 | 60.06 | 60.47 | 601,924 | -0.37(-0.61%) |
Oct 16, 2020 | 60.69 | 61.26 | 60.56 | 60.85 | 785,723 | +0.37(+0.62%) |
Oct 15, 2020 | 60.27 | 60.47 | 59.87 | 60.47 | 963,209 | -0.93(-1.51%) |
Oct 14, 2020 | 62.01 | 62.39 | 61.11 | 61.40 | 1,053,094 | +0.37(+0.61%) |
Oct 13, 2020 | 61.55 | 61.63 | 60.81 | 61.03 | 1,284,313 | -0.58(-0.94%) |
Oct 12, 2020 | 61.34 | 62.14 | 61.13 | 61.61 | 749,784 | +0.93(+1.53%) |
Oct 09, 2020 | 60.36 | 61.00 | 60.17 | 60.68 | 876,028 | +1.69(+2.87%) |
Oct 08, 2020 | 58.82 | 59.44 | 58.50 | 58.99 | 1,411,644 | +1.71(+2.99%) |
Oct 07, 2020 | 56.26 | 57.52 | 56.08 | 57.27 | 1,084,388 | +0.79(+1.39%) |
Oct 06, 2020 | 56.65 | 57.27 | 56.28 | 56.49 | 1,356,485 | -0.65(-1.14%) |
Oct 05, 2020 | 56.35 | 57.23 | 56.32 | 57.14 | 956,795 | +1.20(+2.15%) |
Oct 02, 2020 | 55.58 | 56.32 | 55.55 | 55.94 | 957,597 | -0.52(-0.92%) |
Oct 01, 2020 | 57.03 | 57.06 | 56.19 | 56.46 | 1,175,123 | +0.39(+0.70%) |
Sep 30, 2020 | 55.80 | 56.55 | 55.64 | 56.06 | 728,934 | +0.06(+0.11%) |
Sep 29, 2020 | 56.54 | 56.69 | 55.69 | 56.00 | 921,341 | +0.09(+0.16%) |
Sep 28, 2020 | 56.27 | 56.41 | 55.85 | 55.92 | 952,419 | +0.49(+0.89%) |
Sep 25, 2020 | 54.95 | 55.62 | 54.95 | 55.42 | 1,015,498 | +0.09(+0.16%) |
Sep 24, 2020 | 55.43 | 55.57 | 54.89 | 55.34 | 738,721 | -0.33(-0.60%) |
Sep 23, 2020 | 56.28 | 56.54 | 55.62 | 55.67 | 1,210,232 | -0.84(-1.48%) |
Sep 22, 2020 | 56.54 | 56.64 | 56.00 | 56.51 | 1,374,212 | +0.30(+0.53%) |
Sep 21, 2020 | 55.92 | 56.34 | 55.07 | 56.21 | 1,862,389 | -1.71(-2.96%) |
Sep 18, 2020 | 57.95 | 58.92 | 57.90 | 57.92 | 2,809,102 | -0.27(-0.46%) |
Sep 17, 2020 | 57.34 | 58.53 | 57.25 | 58.19 | 1,874,710 | +0.31(+0.53%) |
Sep 16, 2020 | 56.39 | 58.03 | 56.33 | 57.89 | 2,356,997 | +1.76(+3.14%) |
Sep 15, 2020 | 56.87 | 56.98 | 56.05 | 56.12 | 981,689 | +0.25(+0.44%) |
Sep 14, 2020 | 55.75 | 55.99 | 55.37 | 55.88 | 1,147,919 | +0.02(+0.04%) |
Sep 11, 2020 | 55.63 | 56.21 | 55.22 | 55.86 | 1,226,582 | +1.47(+2.70%) |
Sep 10, 2020 | 55.77 | 55.77 | 54.12 | 54.39 | 1,053,959 | -0.44(-0.81%) |
Sep 09, 2020 | 54.95 | 55.24 | 54.76 | 54.83 | 952,827 | +0.46(+0.85%) |
Sep 08, 2020 | 53.89 | 54.93 | 53.67 | 54.37 | 1,030,862 | -0.28(-0.50%) |
Sep 04, 2020 | 55.17 | 55.31 | 53.66 | 54.65 | 1,545,036 | -0.55(-1.00%) |
Sep 03, 2020 | 56.45 | 56.49 | 54.78 | 55.20 | 1,922,336 | -1.90(-3.33%) |
Sep 02, 2020 | 57.07 | 57.36 | 56.53 | 57.10 | 1,819,553 | +1.00(+1.79%) |
Sep 01, 2020 | 56.43 | 56.44 | 55.52 | 56.09 | 1,213,923 | -0.35(-0.63%) |
Aug 31, 2020 | 56.21 | 56.76 | 56.06 | 56.45 | 1,241,865 | -0.31(-0.54%) |
Aug 28, 2020 | 56.27 | 57.18 | 56.25 | 56.75 | 2,667,093 | -0.34(-0.60%) |
Aug 27, 2020 | 57.13 | 57.54 | 56.82 | 57.10 | 2,823,444 | -0.32(-0.57%) |
Aug 26, 2020 | 57.49 | 57.84 | 57.33 | 57.42 | 1,271,327 | -0.96(-1.65%) |
Aug 25, 2020 | 58.46 | 58.54 | 57.90 | 58.39 | 1,253,507 | +0.47(+0.82%) |
Aug 24, 2020 | 58.59 | 58.63 | 57.70 | 57.91 | 848,151 | +0.22(+0.38%) |
Aug 21, 2020 | 57.93 | 58.03 | 57.18 | 57.70 | 1,136,074 | +0.11(+0.19%) |
Aug 20, 2020 | 57.97 | 58.56 | 57.37 | 57.59 | 1,788,766 | -1.32(-2.24%) |
Aug 19, 2020 | 59.25 | 60.05 | 57.80 | 58.91 | 3,269,033 | -1.35(-2.24%) |
Aug 18, 2020 | 61.12 | 61.25 | 59.82 | 60.26 | 1,316,457 | -0.43(-0.71%) |
Aug 17, 2020 | 61.27 | 62.03 | 60.45 | 60.69 | 1,404,870 | +0.12(+0.19%) |
Aug 14, 2020 | 60.47 | 60.86 | 60.19 | 60.57 | 575,249 | -0.42(-0.69%) |
Aug 13, 2020 | 61.19 | 61.61 | 60.82 | 61.00 | 844,697 | -0.22(-0.35%) |
Aug 12, 2020 | 61.62 | 62.11 | 61.15 | 61.21 | 639,177 | +0.37(+0.61%) |
Aug 11, 2020 | 61.24 | 61.53 | 60.79 | 60.84 | 598,787 | +0.52(+0.87%) |
Aug 10, 2020 | 59.97 | 60.60 | 59.59 | 60.32 | 1,006,457 | -0.66(-1.08%) |
Aug 07, 2020 | 60.52 | 61.06 | 60.14 | 60.98 | 560,317 | +0.45(+0.75%) |
Aug 06, 2020 | 60.46 | 60.55 | 59.55 | 60.52 | 705,002 | +0.41(+0.69%) |
Aug 05, 2020 | 60.55 | 61.00 | 59.94 | 60.11 | 803,341 | -0.05(-0.08%) |
Aug 04, 2020 | 59.91 | 60.40 | 59.53 | 60.16 | 451,167 | -0.14(-0.23%) |
Aug 03, 2020 | 60.10 | 60.54 | 59.93 | 60.30 | 456,207 | +1.25(+2.12%) |
Jul 31, 2020 | 61.02 | 61.03 | 58.59 | 59.05 | 794,053 | -1.27(-2.11%) |
Jul 30, 2020 | 59.96 | 60.53 | 59.29 | 60.32 | 1,030,827 | -1.10(-1.80%) |
Jul 29, 2020 | 60.78 | 61.78 | 60.72 | 61.42 | 856,344 | +1.44(+2.40%) |
Jul 28, 2020 | 60.43 | 60.55 | 59.88 | 59.98 | 831,339 | -0.56(-0.93%) |
Jul 27, 2020 | 59.75 | 60.68 | 59.59 | 60.54 | 832,974 | +1.70(+2.89%) |
Jul 24, 2020 | 58.86 | 58.95 | 58.54 | 58.84 | 1,205,555 | -1.45(-2.40%) |
Jul 23, 2020 | 60.49 | 60.90 | 60.02 | 60.29 | 925,098 | -0.15(-0.24%) |
Jul 22, 2020 | 59.64 | 60.60 | 59.55 | 60.43 | 725,489 | +0.71(+1.19%) |
Jul 21, 2020 | 59.80 | 60.11 | 59.54 | 59.73 | 979,973 | -0.14(-0.23%) |
Jul 20, 2020 | 59.49 | 60.14 | 59.43 | 59.86 | 884,202 | +1.05(+1.79%) |
Jul 17, 2020 | 57.48 | 59.03 | 57.48 | 58.81 | 1,068,523 | +0.73(+1.25%) |
Jul 16, 2020 | 57.81 | 58.10 | 57.36 | 58.08 | 1,485,999 | -0.81(-1.37%) |
Jul 15, 2020 | 57.74 | 59.29 | 57.53 | 58.89 | 2,320,100 | +2.82(+5.02%) |
Jul 14, 2020 | 55.28 | 56.11 | 55.12 | 56.07 | 1,690,099 | +0.59(+1.06%) |
Jul 13, 2020 | 55.77 | 56.65 | 55.47 | 55.48 | 1,474,526 | -0.52(-0.93%) |
Jul 10, 2020 | 55.52 | 56.02 | 55.26 | 56.00 | 923,568 | +0.01(+0.02%) |
Jul 09, 2020 | 56.35 | 56.35 | 55.31 | 56.00 | 1,803,990 | -0.28(-0.49%) |
Jul 08, 2020 | 56.35 | 56.47 | 56.00 | 56.27 | 909,696 | +0.03(+0.05%) |
Jul 07, 2020 | 57.18 | 57.23 | 56.24 | 56.24 | 966,456 | -1.67(-2.89%) |
Jul 06, 2020 | 58.20 | 58.54 | 57.81 | 57.91 | 1,394,059 | +0.05(+0.09%) |
Jul 02, 2020 | 57.86 | 58.16 | 57.70 | 57.87 | 909,448 | +0.39(+0.69%) |
Jul 01, 2020 | 57.24 | 57.88 | 56.92 | 57.47 | 1,588,722 | +1.04(+1.85%) |
Jun 30, 2020 | 56.02 | 56.84 | 55.92 | 56.43 | 1,430,028 | -0.19(-0.33%) |
Jun 29, 2020 | 56.74 | 56.86 | 56.32 | 56.62 | 1,725,093 | -0.51(-0.90%) |
Jun 26, 2020 | 57.71 | 57.96 | 56.90 | 57.13 | 1,880,759 | +0.28(+0.48%) |
Jun 25, 2020 | 56.32 | 57.06 | 55.78 | 56.85 | 1,363,653 | +0.13(+0.23%) |
Jun 24, 2020 | 58.68 | 58.76 | 56.46 | 56.72 | 1,447,114 | -2.80(-4.70%) |
Jun 23, 2020 | 60.40 | 60.76 | 59.43 | 59.52 | 1,124,533 | -0.29(-0.48%) |
Jun 22, 2020 | 60.01 | 60.01 | 59.26 | 59.80 | 782,779 | -0.17(-0.28%) |
Jun 19, 2020 | 60.41 | 60.75 | 59.56 | 59.97 | 973,139 | -0.39(-0.65%) |
Jun 18, 2020 | 60.55 | 60.55 | 59.81 | 60.37 | 686,577 | -0.14(-0.23%) |
Jun 17, 2020 | 60.16 | 60.73 | 59.85 | 60.50 | 1,251,068 | +1.64(+2.79%) |
Jun 16, 2020 | 58.53 | 59.16 | 57.97 | 58.86 | 1,639,575 | +1.81(+3.18%) |
Jun 15, 2020 | 56.54 | 57.11 | 55.92 | 57.05 | 1,417,641 | +0.39(+0.70%) |
Jun 12, 2020 | 58.11 | 58.41 | 55.72 | 56.65 | 1,229,833 | -0.42(-0.74%) |
Jun 11, 2020 | 59.27 | 59.30 | 57.02 | 57.08 | 1,232,968 | -3.19(-5.29%) |
Jun 10, 2020 | 60.83 | 60.90 | 60.12 | 60.27 | 890,191 | -0.28(-0.46%) |
Jun 09, 2020 | 61.21 | 61.40 | 60.49 | 60.54 | 1,095,054 | -1.43(-2.30%) |
Jun 08, 2020 | 61.70 | 62.31 | 61.24 | 61.97 | 1,554,645 | -0.09(-0.14%) |
Jun 05, 2020 | 60.81 | 62.84 | 60.81 | 62.06 | 2,336,550 | -0.81(-1.28%) |
Jun 04, 2020 | 62.71 | 63.14 | 62.40 | 62.87 | 1,141,456 | -0.30(-0.47%) |
Jun 03, 2020 | 62.89 | 63.73 | 62.56 | 63.16 | 1,725,739 | +0.87(+1.39%) |
Jun 02, 2020 | 61.70 | 62.71 | 61.55 | 62.30 | 1,469,909 | -0.37(-0.60%) |
Jun 01, 2020 | 62.42 | 62.87 | 62.13 | 62.67 | 1,570,110 | +0.12(+0.19%) |
May 29, 2020 | 63.71 | 63.91 | 62.18 | 62.55 | 1,981,730 | +1.43(+2.34%) |
May 28, 2020 | 61.44 | 62.43 | 61.04 | 61.12 | 1,295,071 | +0.69(+1.14%) |
May 27, 2020 | 60.62 | 60.65 | 58.99 | 60.43 | 1,215,348 | +0.05(+0.08%) |
May 26, 2020 | 61.86 | 61.93 | 60.34 | 60.39 | 1,652,449 | +0.38(+0.64%) |
May 22, 2020 | 60.59 | 60.79 | 59.80 | 60.00 | 1,102,045 | -1.03(-1.69%) |
May 21, 2020 | 60.57 | 61.53 | 59.98 | 61.04 | 1,034,789 | +0.27(+0.44%) |
May 20, 2020 | 60.62 | 62.01 | 60.30 | 60.77 | 1,907,007 | +1.59(+2.70%) |
May 19, 2020 | 59.46 | 59.62 | 59.02 | 59.17 | 1,429,325 | -0.38(-0.64%) |
May 18, 2020 | 57.95 | 59.89 | 57.80 | 59.56 | 1,904,542 | +3.55(+6.35%) |
May 15, 2020 | 55.66 | 56.15 | 55.14 | 56.00 | 1,028,805 | +0.92(+1.66%) |
May 14, 2020 | 55.09 | 55.65 | 54.47 | 55.09 | 1,789,019 | -0.54(-0.97%) |
May 13, 2020 | 57.12 | 57.21 | 54.96 | 55.63 | 3,327,273 | +3.26(+6.22%) |
May 12, 2020 | 53.81 | 53.94 | 52.37 | 52.37 | 1,379,401 | -0.79(-1.48%) |
May 11, 2020 | 52.52 | 53.45 | 52.47 | 53.16 | 1,060,458 | +0.13(+0.24%) |
May 08, 2020 | 53.33 | 53.61 | 52.71 | 53.03 | 1,250,470 | +0.29(+0.56%) |
May 07, 2020 | 52.56 | 52.95 | 51.91 | 52.74 | 1,543,936 | +1.97(+3.88%) |
May 06, 2020 | 50.56 | 50.96 | 50.09 | 50.77 | 1,420,185 | +0.27(+0.54%) |
May 05, 2020 | 50.11 | 51.34 | 50.04 | 50.49 | 2,840,050 | +1.20(+2.43%) |
May 04, 2020 | 49.03 | 49.37 | 48.79 | 49.29 | 1,659,951 | -0.94(-1.87%) |
May 01, 2020 | 51.53 | 51.56 | 49.91 | 50.24 | 1,318,768 | -1.57(-3.03%) |
Apr 30, 2020 | 52.28 | 52.37 | 51.60 | 51.81 | 1,602,132 | -0.80(-1.53%) |
Apr 29, 2020 | 52.21 | 53.26 | 52.05 | 52.61 | 1,967,794 | +0.60(+1.15%) |
Apr 28, 2020 | 53.13 | 53.14 | 51.97 | 52.01 | 1,569,980 | -0.93(-1.76%) |
Apr 27, 2020 | 51.89 | 53.39 | 51.73 | 52.94 | 2,016,260 | +0.76(+1.45%) |
Apr 24, 2020 | 51.59 | 52.37 | 51.38 | 52.19 | 1,280,847 | +0.56(+1.08%) |
Apr 23, 2020 | 51.88 | 52.99 | 51.58 | 51.63 | 2,081,831 | +0.24(+0.46%) |
Apr 22, 2020 | 51.06 | 51.89 | 50.83 | 51.39 | 1,165,872 | +0.65(+1.28%) |
Apr 21, 2020 | 50.97 | 51.38 | 50.24 | 50.75 | 1,044,371 | -1.57(-3.00%) |
Apr 20, 2020 | 51.77 | 53.07 | 51.76 | 52.32 | 1,196,759 | +0.20(+0.38%) |
Apr 17, 2020 | 50.44 | 52.40 | 50.29 | 52.12 | 2,119,285 | +2.18(+4.36%) |
Apr 16, 2020 | 50.44 | 50.46 | 49.38 | 49.94 | 1,048,351 | +0.23(+0.45%) |
Apr 15, 2020 | 49.39 | 50.26 | 48.86 | 49.72 | 1,644,781 | -2.00(-3.87%) |
Apr 14, 2020 | 51.19 | 52.12 | 51.16 | 51.72 | 1,512,140 | +1.02(+2.01%) |
Apr 13, 2020 | 51.36 | 52.08 | 50.51 | 50.70 | 1,174,325 | -1.62(-3.09%) |
Apr 09, 2020 | 51.54 | 52.88 | 50.84 | 52.32 | 1,381,460 | +0.98(+1.91%) |
Apr 08, 2020 | 50.44 | 52.13 | 50.01 | 51.34 | 1,342,809 | +0.81(+1.61%) |
Apr 07, 2020 | 51.53 | 51.53 | 49.93 | 50.52 | 2,271,680 | -0.80(-1.57%) |
Apr 06, 2020 | 49.95 | 51.82 | 49.83 | 51.33 | 999,172 | +2.27(+4.62%) |
Apr 03, 2020 | 48.92 | 49.22 | 48.06 | 49.06 | 1,152,610 | +0.47(+0.97%) |
Apr 02, 2020 | 47.41 | 48.80 | 47.34 | 48.59 | 1,239,817 | +0.08(+0.16%) |
Apr 01, 2020 | 49.50 | 50.17 | 48.03 | 48.51 | 1,464,225 | -1.34(-2.70%) |
Mar 31, 2020 | 49.55 | 50.54 | 49.37 | 49.85 | 899,764 | -0.06(-0.12%) |
Mar 30, 2020 | 49.44 | 50.25 | 48.87 | 49.91 | 2,035,207 | +3.87(+8.42%) |
Mar 27, 2020 | 46.00 | 46.37 | 45.54 | 46.04 | 3,106,348 | -1.32(-2.80%) |
Mar 26, 2020 | 46.61 | 47.58 | 45.85 | 47.36 | 2,605,866 | +0.68(+1.45%) |
Mar 25, 2020 | 44.60 | 47.63 | 44.26 | 46.69 | 2,792,786 | +2.48(+5.61%) |
Mar 24, 2020 | 41.16 | 44.36 | 40.90 | 44.20 | 2,164,477 | +5.10(+13.05%) |
Mar 23, 2020 | 40.22 | 40.92 | 38.62 | 39.10 | 2,611,315 | -3.03(-7.19%) |
Mar 20, 2020 | 43.72 | 44.49 | 41.27 | 42.13 | 2,845,796 | -3.04(-6.73%) |
Mar 19, 2020 | 44.25 | 45.89 | 44.01 | 45.17 | 2,152,548 | +0.13(+0.28%) |
Mar 18, 2020 | 43.04 | 45.31 | 42.96 | 45.05 | 1,839,082 | -1.43(-3.08%) |
Mar 17, 2020 | 46.18 | 46.99 | 44.88 | 46.48 | 2,193,401 | -0.29(-0.63%) |
Mar 16, 2020 | 43.00 | 48.75 | 41.78 | 46.77 | 2,218,828 | -5.34(-10.24%) |
Mar 13, 2020 | 50.55 | 52.19 | 47.16 | 52.11 | 3,001,454 | +2.66(+5.38%) |
Mar 12, 2020 | 48.12 | 49.46 | 47.06 | 49.45 | 2,330,199 | -3.72(-6.99%) |
Mar 11, 2020 | 53.68 | 53.91 | 52.61 | 53.17 | 2,160,777 | -2.13(-3.85%) |
Mar 10, 2020 | 55.73 | 56.00 | 53.78 | 55.30 | 2,192,708 | -0.26(-0.48%) |
Mar 09, 2020 | 54.73 | 56.53 | 54.04 | 55.56 | 2,468,545 | -2.59(-4.45%) |
Mar 06, 2020 | 58.26 | 58.58 | 57.34 | 58.15 | 1,349,146 | -1.73(-2.88%) |
Mar 05, 2020 | 61.14 | 61.28 | 59.27 | 59.88 | 1,711,921 | -1.92(-3.11%) |
Mar 04, 2020 | 62.22 | 62.29 | 60.17 | 61.80 | 1,607,239 | -0.20(-0.32%) |
Mar 03, 2020 | 63.24 | 64.13 | 61.62 | 62.00 | 2,021,107 | +0.21(+0.33%) |
Mar 02, 2020 | 60.88 | 61.82 | 59.97 | 61.79 | 1,461,825 | +1.66(+2.76%) |
Feb 28, 2020 | 59.24 | 60.21 | 58.81 | 60.13 | 1,793,594 | -0.21(-0.34%) |
Feb 27, 2020 | 60.03 | 61.97 | 59.85 | 60.34 | 1,775,467 | -1.65(-2.66%) |
Feb 26, 2020 | 63.10 | 63.22 | 61.32 | 61.99 | 2,639,883 | +4.31(+7.47%) |
Feb 25, 2020 | 58.88 | 59.09 | 57.47 | 57.68 | 1,440,289 | -1.64(-2.76%) |
Feb 24, 2020 | 59.70 | 60.28 | 59.32 | 59.32 | 1,330,792 | -2.91(-4.68%) |
Feb 21, 2020 | 62.24 | 62.38 | 61.87 | 62.23 | 629,669 | -0.02(-0.03%) |
Feb 20, 2020 | 62.06 | 62.27 | 61.92 | 62.25 | 537,708 | +0.20(+0.32%) |
Feb 19, 2020 | 62.08 | 62.39 | 61.97 | 62.06 | 593,114 | +0.26(+0.41%) |
Feb 18, 2020 | 61.72 | 62.10 | 61.62 | 61.80 | 501,538 | +0.22(+0.35%) |
Feb 14, 2020 | 61.34 | 61.65 | 61.26 | 61.59 | 445,875 | +0.37(+0.61%) |
Feb 13, 2020 | 61.06 | 61.49 | 61.05 | 61.21 | 860,736 | -0.28(-0.46%) |
Feb 12, 2020 | 61.04 | 61.52 | 60.99 | 61.50 | 719,167 | +0.80(+1.33%) |
Feb 11, 2020 | 60.34 | 60.90 | 60.28 | 60.69 | 441,690 | +0.63(+1.05%) |
Feb 10, 2020 | 59.92 | 60.10 | 59.87 | 60.07 | 386,222 | +0.08(+0.13%) |
Feb 07, 2020 | 59.91 | 60.15 | 59.64 | 59.99 | 549,240 | -0.35(-0.59%) |
Feb 06, 2020 | 60.18 | 60.60 | 60.05 | 60.34 | 507,086 | +0.16(+0.26%) |
Feb 05, 2020 | 59.77 | 60.38 | 59.72 | 60.18 | 626,499 | +0.77(+1.30%) |
Feb 04, 2020 | 58.91 | 59.55 | 58.84 | 59.41 | 542,927 | +1.16(+1.99%) |