Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 92.81 | 94.57 | 92.81 | 93.98 | 514,000 | +0.81(+0.87%) |
Jan 28, 2021 | 93.38 | 94.00 | 92.54 | 93.17 | 568,678 | -0.03(-0.03%) |
Jan 27, 2021 | 94.55 | 94.60 | 93.02 | 93.20 | 742,501 | -1.35(-1.43%) |
Jan 26, 2021 | 94.72 | 94.80 | 94.53 | 94.55 | 245,467 | -0.17(-0.18%) |
Jan 25, 2021 | 94.50 | 94.78 | 94.41 | 94.72 | 282,101 | +0.17(+0.18%) |
Jan 22, 2021 | 94.48 | 94.65 | 94.46 | 94.55 | 257,300 | +0.04(+0.04%) |
Jan 21, 2021 | 94.45 | 94.62 | 94.40 | 94.51 | 338,244 | +0.09(+0.10%) |
Jan 20, 2021 | 94.51 | 94.69 | 94.37 | 94.42 | 350,874 | -0.26(-0.27%) |
Jan 19, 2021 | 94.55 | 94.73 | 94.41 | 94.68 | 252,261 | +0.13(+0.14%) |
Jan 15, 2021 | 94.45 | 94.60 | 94.33 | 94.55 | 705,500 | +0.00(+0.00%) |
Jan 14, 2021 | 94.59 | 94.79 | 94.31 | 94.55 | 725,400 | +0.11(+0.12%) |
Jan 13, 2021 | 94.44 | 94.75 | 94.30 | 94.44 | 393,358 | -0.11(-0.12%) |
Jan 12, 2021 | 94.51 | 94.86 | 94.26 | 94.55 | 371,248 | +0.14(+0.15%) |
Jan 11, 2021 | 94.28 | 95.00 | 94.17 | 94.41 | 463,187 | +0.06(+0.06%) |
Jan 08, 2021 | 94.90 | 95.10 | 93.90 | 94.35 | 523,300 | -0.20(-0.21%) |
Jan 07, 2021 | 94.71 | 95.13 | 94.40 | 94.55 | 870,763 | -0.43(-0.45%) |
Jan 06, 2021 | 94.09 | 95.43 | 94.09 | 94.98 | 1,219,133 | +1.41(+1.51%) |
Jan 05, 2021 | 93.41 | 94.71 | 93.20 | 93.57 | 1,410,322 | -0.07(-0.07%) |
Jan 04, 2021 | 92.76 | 94.23 | 92.70 | 93.64 | 4,748,409 | +10.80(+13.04%) |
Dec 31, 2020 | 82.84 | 82.84 | 82.84 | 74,420 | +0.48(+0.58%) | |
Dec 30, 2020 | 82.72 | 83.38 | 82.04 | 82.36 | 74,420 | -0.27(-0.33%) |
Dec 29, 2020 | 82.47 | 83.15 | 81.86 | 82.63 | 83,106 | +0.29(+0.35%) |
Dec 28, 2020 | 82.19 | 82.99 | 81.59 | 82.34 | 82,738 | +0.69(+0.85%) |
Dec 24, 2020 | 81.74 | 82.05 | 81.06 | 81.65 | 44,800 | -0.11(-0.13%) |
Dec 23, 2020 | 80.21 | 82.00 | 80.21 | 81.76 | 107,374 | +2.20(+2.77%) |
Dec 22, 2020 | 79.66 | 81.50 | 77.55 | 79.56 | 111,580 | +0.10(+0.13%) |
Dec 21, 2020 | 78.24 | 79.54 | 77.56 | 79.46 | 170,913 | -0.39(-0.49%) |
Dec 18, 2020 | 82.32 | 82.32 | 79.39 | 79.85 | 338,300 | -1.85(-2.26%) |
Dec 17, 2020 | 81.20 | 81.88 | 80.55 | 81.70 | 127,688 | +0.84(+1.04%) |
Dec 16, 2020 | 81.69 | 81.81 | 80.45 | 80.86 | 136,242 | -0.55(-0.68%) |
Dec 15, 2020 | 80.59 | 81.62 | 79.98 | 81.41 | 139,966 | +1.28(+1.60%) |
Dec 14, 2020 | 80.37 | 81.50 | 79.88 | 80.13 | 104,620 | +0.18(+0.23%) |
Dec 11, 2020 | 79.72 | 80.96 | 79.44 | 79.95 | 123,300 | -0.15(-0.19%) |
Dec 10, 2020 | 79.51 | 81.09 | 77.95 | 80.10 | 79,773 | +0.29(+0.36%) |
Dec 09, 2020 | 79.69 | 81.01 | 78.68 | 79.81 | 98,172 | +0.19(+0.24%) |
Dec 08, 2020 | 77.19 | 80.00 | 76.86 | 79.62 | 160,722 | +1.99(+2.56%) |
Dec 07, 2020 | 78.34 | 79.72 | 76.83 | 77.63 | 83,274 | -1.07(-1.36%) |
Dec 04, 2020 | 78.44 | 79.64 | 77.99 | 78.70 | 86,500 | +1.03(+1.33%) |
Dec 03, 2020 | 78.76 | 79.26 | 77.40 | 77.67 | 70,167 | -0.88(-1.12%) |
Dec 02, 2020 | 79.01 | 80.27 | 78.02 | 78.55 | 141,073 | -0.56(-0.71%) |
Dec 01, 2020 | 80.02 | 80.88 | 79.02 | 79.11 | 227,731 | +0.06(+0.08%) |
Nov 30, 2020 | 80.63 | 81.46 | 78.88 | 79.05 | 188,120 | -1.87(-2.31%) |
Nov 27, 2020 | 80.97 | 81.84 | 80.14 | 80.92 | 37,700 | +0.37(+0.46%) |
Nov 25, 2020 | 80.30 | 81.82 | 79.15 | 80.55 | 131,500 | -1.35(-1.65%) |
Nov 24, 2020 | 81.18 | 83.59 | 81.05 | 81.90 | 108,823 | +1.50(+1.87%) |
Nov 23, 2020 | 81.13 | 82.00 | 79.68 | 80.40 | 90,855 | +0.05(+0.06%) |
Nov 20, 2020 | 79.57 | 81.11 | 79.55 | 80.35 | 123,700 | +0.04(+0.05%) |
Nov 19, 2020 | 82.00 | 82.72 | 78.75 | 80.31 | 222,002 | -1.94(-2.36%) |
Nov 18, 2020 | 84.94 | 85.23 | 81.87 | 82.25 | 123,138 | -2.35(-2.78%) |
Nov 17, 2020 | 84.70 | 85.70 | 83.92 | 84.60 | 148,012 | -0.97(-1.13%) |
Nov 16, 2020 | 86.38 | 87.52 | 83.73 | 85.57 | 229,830 | +0.48(+0.56%) |
Nov 13, 2020 | 81.68 | 85.13 | 80.74 | 85.09 | 258,400 | +5.85(+7.38%) |
Nov 12, 2020 | 80.06 | 80.96 | 78.92 | 79.24 | 137,553 | -1.60(-1.98%) |
Nov 11, 2020 | 81.74 | 82.46 | 79.86 | 80.84 | 80,314 | -0.62(-0.76%) |
Nov 10, 2020 | 78.12 | 82.48 | 77.90 | 81.46 | 130,040 | +3.50(+4.49%) |
Nov 09, 2020 | 79.76 | 81.21 | 77.83 | 77.96 | 111,652 | +1.69(+2.22%) |
Nov 06, 2020 | 79.16 | 79.16 | 76.04 | 76.27 | 99,100 | -2.83(-3.58%) |
Nov 05, 2020 | 79.87 | 80.75 | 78.28 | 79.10 | 136,079 | -0.65(-0.82%) |
Nov 04, 2020 | 78.37 | 80.05 | 78.37 | 79.75 | 196,720 | +3.46(+4.54%) |
Nov 03, 2020 | 74.15 | 76.74 | 73.44 | 76.29 | 155,003 | +3.35(+4.59%) |
Nov 02, 2020 | 72.87 | 73.56 | 70.95 | 72.94 | 130,471 | +0.67(+0.93%) |
Oct 30, 2020 | 74.55 | 75.44 | 71.10 | 72.27 | 273,300 | -2.32(-3.11%) |
Oct 29, 2020 | 72.79 | 76.73 | 72.26 | 74.59 | 159,577 | +1.47(+2.01%) |
Oct 28, 2020 | 73.25 | 74.47 | 71.48 | 73.12 | 152,923 | -1.70(-2.27%) |
Oct 27, 2020 | 76.11 | 76.11 | 73.99 | 74.82 | 152,896 | -1.60(-2.09%) |
Oct 26, 2020 | 77.23 | 77.42 | 75.65 | 76.42 | 58,420 | -1.49(-1.91%) |
Oct 23, 2020 | 78.50 | 79.13 | 77.70 | 77.91 | 67,600 | -0.06(-0.08%) |
Oct 22, 2020 | 76.98 | 78.45 | 76.90 | 77.97 | 57,629 | +1.21(+1.58%) |
Oct 21, 2020 | 76.53 | 77.31 | 76.23 | 76.76 | 59,791 | +0.35(+0.46%) |
Oct 20, 2020 | 76.46 | 77.15 | 75.87 | 76.41 | 138,623 | +0.27(+0.35%) |
Oct 19, 2020 | 78.38 | 78.61 | 76.14 | 76.14 | 81,736 | -2.11(-2.70%) |
Oct 16, 2020 | 78.62 | 79.87 | 78.03 | 78.25 | 63,300 | -0.36(-0.46%) |
Oct 15, 2020 | 77.27 | 79.29 | 75.00 | 78.61 | 151,712 | +0.52(+0.67%) |
Oct 14, 2020 | 78.77 | 79.28 | 77.80 | 78.09 | 72,575 | -0.29(-0.37%) |
Oct 13, 2020 | 78.65 | 79.71 | 78.05 | 78.38 | 111,503 | -0.52(-0.66%) |
Oct 12, 2020 | 77.81 | 79.48 | 77.81 | 78.90 | 140,570 | +1.17(+1.51%) |
Oct 09, 2020 | 78.16 | 78.23 | 77.52 | 77.73 | 76,100 | +0.13(+0.17%) |
Oct 08, 2020 | 78.31 | 78.31 | 77.10 | 77.60 | 68,196 | -0.30(-0.39%) |
Oct 07, 2020 | 77.77 | 78.53 | 77.31 | 77.90 | 124,022 | +0.84(+1.09%) |
Oct 06, 2020 | 78.71 | 78.71 | 77.06 | 77.06 | 182,354 | -1.00(-1.28%) |
Oct 05, 2020 | 78.00 | 78.90 | 77.42 | 78.06 | 208,422 | +0.23(+0.30%) |
Oct 02, 2020 | 74.95 | 78.13 | 74.95 | 77.83 | 103,400 | +1.78(+2.34%) |
Oct 01, 2020 | 76.31 | 76.39 | 74.21 | 76.05 | 84,963 | +0.27(+0.36%) |
Sep 30, 2020 | 74.80 | 76.94 | 74.80 | 75.78 | 178,492 | +1.07(+1.43%) |
Sep 29, 2020 | 74.04 | 74.80 | 73.10 | 74.71 | 101,442 | +0.93(+1.26%) |
Sep 28, 2020 | 73.82 | 75.58 | 73.17 | 73.78 | 145,377 | +0.63(+0.86%) |
Sep 25, 2020 | 71.14 | 73.33 | 70.93 | 73.15 | 147,300 | +1.61(+2.25%) |
Sep 24, 2020 | 71.14 | 72.56 | 70.17 | 71.54 | 168,041 | +0.38(+0.53%) |
Sep 23, 2020 | 71.79 | 72.34 | 70.49 | 71.16 | 127,143 | -0.58(-0.81%) |
Sep 22, 2020 | 70.97 | 72.61 | 69.85 | 71.74 | 123,440 | +0.53(+0.74%) |
Sep 21, 2020 | 73.08 | 73.08 | 69.35 | 71.21 | 169,673 | -3.32(-4.45%) |
Sep 18, 2020 | 74.32 | 76.10 | 73.94 | 74.53 | 267,500 | +0.44(+0.59%) |
Sep 17, 2020 | 74.77 | 75.21 | 73.49 | 74.09 | 150,342 | -1.28(-1.70%) |
Sep 16, 2020 | 75.70 | 77.14 | 75.23 | 75.37 | 96,529 | -0.09(-0.12%) |
Sep 15, 2020 | 76.00 | 76.44 | 75.11 | 75.46 | 82,438 | -0.22(-0.29%) |
Sep 14, 2020 | 75.33 | 76.79 | 74.81 | 75.68 | 101,174 | +0.90(+1.20%) |
Sep 11, 2020 | 76.45 | 76.77 | 74.48 | 74.78 | 114,500 | -1.24(-1.63%) |
Sep 10, 2020 | 76.22 | 77.10 | 75.38 | 76.02 | 160,180 | +0.14(+0.18%) |
Sep 09, 2020 | 75.41 | 76.26 | 73.45 | 75.88 | 231,555 | +1.01(+1.35%) |
Sep 08, 2020 | 75.05 | 75.54 | 74.06 | 74.87 | 116,919 | -0.70(-0.93%) |
Sep 04, 2020 | 75.81 | 76.00 | 73.22 | 75.57 | 115,400 | +0.71(+0.95%) |
Sep 03, 2020 | 76.00 | 76.10 | 73.91 | 74.86 | 100,345 | -1.09(-1.44%) |
Sep 02, 2020 | 75.70 | 77.47 | 75.53 | 75.95 | 106,591 | +0.34(+0.45%) |
Sep 01, 2020 | 75.23 | 76.04 | 74.73 | 75.61 | 79,055 | +0.15(+0.20%) |
Aug 31, 2020 | 75.55 | 76.84 | 75.19 | 75.46 | 170,928 | -0.23(-0.30%) |
Aug 28, 2020 | 75.07 | 75.81 | 74.83 | 75.69 | 68,200 | +1.03(+1.38%) |
Aug 27, 2020 | 73.38 | 75.17 | 72.10 | 74.66 | 77,599 | +1.55(+2.12%) |
Aug 26, 2020 | 73.39 | 73.39 | 71.83 | 73.11 | 89,845 | -0.38(-0.52%) |
Aug 25, 2020 | 72.76 | 73.79 | 71.98 | 73.49 | 62,684 | +0.78(+1.07%) |
Aug 24, 2020 | 74.53 | 75.13 | 72.09 | 72.71 | 99,100 | -1.25(-1.69%) |
Aug 21, 2020 | 74.51 | 75.08 | 73.48 | 73.96 | 99,300 | -0.73(-0.98%) |
Aug 20, 2020 | 74.75 | 75.79 | 73.66 | 74.69 | 106,531 | -0.89(-1.18%) |
Aug 19, 2020 | 75.63 | 76.79 | 74.95 | 75.58 | 107,187 | -0.06(-0.08%) |
Aug 18, 2020 | 75.85 | 76.13 | 74.86 | 75.64 | 72,542 | -0.10(-0.13%) |
Aug 17, 2020 | 76.03 | 76.68 | 75.52 | 75.74 | 102,367 | -0.16(-0.21%) |
Aug 14, 2020 | 75.66 | 76.27 | 75.01 | 75.90 | 72,600 | +0.07(+0.09%) |
Aug 13, 2020 | 76.03 | 76.55 | 75.24 | 75.83 | 86,224 | -0.29(-0.38%) |
Aug 12, 2020 | 76.79 | 76.79 | 75.83 | 76.12 | 105,452 | +0.30(+0.40%) |
Aug 11, 2020 | 76.37 | 77.21 | 75.13 | 75.82 | 128,271 | +0.36(+0.48%) |
Aug 10, 2020 | 75.01 | 76.66 | 74.91 | 75.46 | 90,198 | +0.51(+0.68%) |
Aug 07, 2020 | 74.61 | 75.63 | 73.64 | 74.95 | 128,400 | +0.13(+0.17%) |
Aug 06, 2020 | 74.47 | 75.86 | 73.80 | 74.82 | 138,723 | -0.12(-0.16%) |
Aug 05, 2020 | 73.17 | 74.99 | 71.80 | 74.94 | 119,420 | +1.77(+2.42%) |
Aug 04, 2020 | 72.60 | 73.36 | 71.40 | 73.17 | 102,488 | +0.57(+0.79%) |
Aug 03, 2020 | 74.47 | 74.47 | 71.48 | 72.60 | 158,372 | -1.57(-2.12%) |
Jul 31, 2020 | 74.10 | 74.21 | 71.26 | 74.17 | 193,300 | +0.03(+0.04%) |
Jul 30, 2020 | 74.41 | 74.59 | 72.80 | 74.14 | 150,131 | -1.15(-1.53%) |
Jul 29, 2020 | 72.01 | 76.50 | 72.01 | 75.29 | 205,474 | +0.18(+0.24%) |
Jul 28, 2020 | 74.44 | 76.04 | 74.44 | 75.11 | 117,471 | +0.11(+0.15%) |
Jul 27, 2020 | 74.84 | 75.99 | 73.91 | 75.00 | 81,415 | -0.03(-0.04%) |
Jul 24, 2020 | 75.59 | 76.34 | 74.43 | 75.03 | 163,600 | -0.56(-0.74%) |
Jul 23, 2020 | 75.60 | 77.12 | 74.72 | 75.59 | 152,300 | -0.27(-0.36%) |
Jul 22, 2020 | 74.62 | 76.34 | 74.62 | 75.86 | 96,149 | +0.44(+0.58%) |
Jul 21, 2020 | 75.20 | 76.47 | 74.84 | 75.42 | 56,844 | +1.09(+1.47%) |
Jul 20, 2020 | 75.68 | 75.68 | 73.36 | 74.33 | 58,537 | -1.36(-1.80%) |
Jul 17, 2020 | 75.58 | 76.92 | 75.06 | 75.69 | 79,100 | +0.06(+0.08%) |
Jul 16, 2020 | 75.28 | 76.49 | 74.70 | 75.63 | 75,994 | +0.24(+0.32%) |
Jul 15, 2020 | 73.62 | 76.02 | 73.26 | 75.39 | 121,437 | +3.19(+4.42%) |
Jul 14, 2020 | 69.41 | 72.33 | 69.41 | 72.20 | 73,408 | +1.88(+2.67%) |
Jul 13, 2020 | 70.58 | 72.35 | 69.61 | 70.32 | 69,804 | +0.73(+1.05%) |
Jul 10, 2020 | 69.27 | 69.98 | 67.67 | 69.59 | 57,800 | +0.64(+0.93%) |
Jul 09, 2020 | 71.77 | 72.58 | 68.04 | 68.95 | 105,719 | -2.77(-3.86%) |
Jul 08, 2020 | 71.93 | 72.45 | 70.32 | 71.72 | 87,758 | -0.41(-0.57%) |
Jul 07, 2020 | 72.71 | 73.70 | 72.04 | 72.13 | 108,482 | -1.12(-1.53%) |
Jul 06, 2020 | 74.18 | 74.21 | 72.81 | 73.25 | 126,809 | +0.25(+0.34%) |
Jul 02, 2020 | 74.00 | 74.54 | 72.46 | 73.00 | 101,400 | +0.00(+0.00%) |
Jul 01, 2020 | 72.92 | 74.91 | 72.50 | 73.00 | 141,659 | +0.02(+0.03%) |
Jun 30, 2020 | 70.19 | 73.00 | 69.87 | 72.98 | 156,115 | +2.63(+3.74%) |
Jun 29, 2020 | 69.67 | 71.33 | 69.06 | 70.35 | 118,409 | +1.25(+1.81%) |
Jun 26, 2020 | 71.09 | 71.49 | 68.46 | 69.10 | 342,200 | -2.17(-3.04%) |
Jun 25, 2020 | 69.71 | 71.69 | 69.69 | 71.27 | 246,517 | +0.72(+1.02%) |
Jun 24, 2020 | 70.51 | 71.30 | 68.22 | 70.55 | 225,052 | -0.85(-1.19%) |
Jun 23, 2020 | 71.36 | 71.86 | 69.98 | 71.40 | 110,332 | +1.06(+1.51%) |
Jun 22, 2020 | 68.96 | 71.04 | 68.69 | 70.34 | 186,642 | +0.40(+0.57%) |
Jun 19, 2020 | 71.78 | 72.86 | 69.61 | 69.94 | 299,600 | -1.32(-1.85%) |
Jun 18, 2020 | 70.19 | 71.28 | 69.55 | 71.26 | 87,730 | +0.56(+0.79%) |
Jun 17, 2020 | 73.94 | 73.94 | 70.34 | 70.70 | 132,857 | -2.60(-3.55%) |
Jun 16, 2020 | 73.08 | 74.00 | 71.88 | 73.30 | 186,115 | +2.51(+3.55%) |
Jun 15, 2020 | 67.30 | 70.97 | 66.97 | 70.79 | 164,421 | +1.62(+2.34%) |
Jun 12, 2020 | 69.73 | 70.50 | 67.40 | 69.17 | 188,200 | +1.63(+2.41%) |
Jun 11, 2020 | 70.45 | 71.15 | 67.11 | 67.54 | 239,265 | -5.12(-7.05%) |
Jun 10, 2020 | 75.02 | 75.02 | 72.54 | 72.66 | 100,055 | -2.78(-3.69%) |
Jun 09, 2020 | 76.00 | 76.28 | 75.27 | 75.44 | 145,224 | -1.48(-1.92%) |
Jun 08, 2020 | 76.68 | 78.50 | 76.68 | 76.92 | 174,745 | +0.80(+1.05%) |
Jun 05, 2020 | 74.96 | 77.60 | 74.96 | 76.12 | 224,200 | +3.07(+4.20%) |
Jun 04, 2020 | 72.54 | 73.67 | 71.86 | 73.05 | 119,393 | -0.08(-0.11%) |
Jun 03, 2020 | 75.95 | 76.17 | 72.62 | 73.13 | 142,405 | -1.84(-2.45%) |
Jun 02, 2020 | 73.88 | 75.44 | 72.67 | 74.97 | 157,393 | +1.58(+2.15%) |
Jun 01, 2020 | 74.88 | 75.16 | 73.37 | 73.39 | 204,819 | -1.60(-2.13%) |
May 29, 2020 | 73.15 | 75.21 | 72.75 | 74.99 | 314,900 | +1.36(+1.85%) |
May 28, 2020 | 74.33 | 76.43 | 72.87 | 73.63 | 285,146 | -0.12(-0.16%) |
May 27, 2020 | 71.50 | 74.21 | 69.24 | 73.75 | 370,825 | +2.66(+3.74%) |
May 26, 2020 | 71.58 | 73.76 | 70.60 | 71.09 | 407,073 | -0.08(-0.11%) |
May 22, 2020 | 70.89 | 71.50 | 69.09 | 71.17 | 172,300 | +0.78(+1.11%) |
May 21, 2020 | 70.29 | 71.38 | 67.60 | 70.39 | 278,554 | -0.18(-0.26%) |
May 20, 2020 | 71.50 | 71.70 | 69.77 | 70.57 | 238,068 | +0.47(+0.67%) |
May 19, 2020 | 70.33 | 72.17 | 70.10 | 70.10 | 273,506 | -0.97(-1.36%) |
May 18, 2020 | 70.11 | 72.26 | 69.31 | 71.07 | 243,244 | +2.47(+3.60%) |
May 15, 2020 | 68.17 | 69.42 | 67.10 | 68.60 | 221,200 | -0.03(-0.04%) |
May 14, 2020 | 66.06 | 69.41 | 66.06 | 68.63 | 373,092 | +0.54(+0.79%) |
May 13, 2020 | 69.02 | 69.16 | 66.09 | 68.09 | 424,043 | -0.47(-0.69%) |
May 12, 2020 | 68.07 | 69.48 | 67.24 | 68.56 | 345,822 | -0.71(-1.02%) |
May 11, 2020 | 68.11 | 73.57 | 68.00 | 69.27 | 392,345 | +7.08(+11.38%) |
May 08, 2020 | 59.75 | 62.37 | 59.17 | 62.19 | 176,500 | +3.58(+6.11%) |
May 07, 2020 | 58.68 | 60.19 | 57.38 | 58.61 | 282,582 | +0.89(+1.54%) |
May 06, 2020 | 61.53 | 61.53 | 57.70 | 57.72 | 182,200 | -3.44(-5.62%) |
May 05, 2020 | 63.67 | 64.78 | 60.87 | 61.16 | 223,649 | -1.33(-2.13%) |
May 04, 2020 | 66.92 | 67.86 | 62.10 | 62.49 | 401,515 | -5.51(-8.10%) |
May 01, 2020 | 67.02 | 71.00 | 65.50 | 68.00 | 459,200 | +7.27(+11.97%) |
Apr 30, 2020 | 59.30 | 62.70 | 58.27 | 60.73 | 314,684 | +0.03(+0.05%) |
Apr 29, 2020 | 56.69 | 61.29 | 54.29 | 60.70 | 250,067 | +5.59(+10.14%) |
Apr 28, 2020 | 56.21 | 56.21 | 53.28 | 55.11 | 182,616 | -0.03(-0.05%) |
Apr 27, 2020 | 54.74 | 55.63 | 53.31 | 55.14 | 105,527 | +1.19(+2.21%) |
Apr 24, 2020 | 54.11 | 54.56 | 52.73 | 53.95 | 89,400 | +0.25(+0.47%) |
Apr 23, 2020 | 51.56 | 54.30 | 51.56 | 53.70 | 121,748 | +2.05(+3.97%) |
Apr 22, 2020 | 50.50 | 53.11 | 49.43 | 51.65 | 139,926 | +2.39(+4.85%) |
Apr 21, 2020 | 50.14 | 51.13 | 48.82 | 49.26 | 157,054 | -2.37(-4.59%) |
Apr 20, 2020 | 52.72 | 53.51 | 51.27 | 51.63 | 115,809 | -1.77(-3.31%) |
Apr 17, 2020 | 53.47 | 54.50 | 52.04 | 53.40 | 169,700 | +1.60(+3.09%) |
Apr 16, 2020 | 52.18 | 52.62 | 50.02 | 51.80 | 196,439 | -0.20(-0.38%) |
Apr 15, 2020 | 50.72 | 55.79 | 50.72 | 52.00 | 142,958 | -0.79(-1.50%) |
Apr 14, 2020 | 54.30 | 55.32 | 52.08 | 52.79 | 141,941 | -0.21(-0.40%) |
Apr 13, 2020 | 53.37 | 53.37 | 50.77 | 53.00 | 181,447 | -0.60(-1.12%) |
Apr 09, 2020 | 53.27 | 54.62 | 52.17 | 53.60 | 143,400 | +1.87(+3.61%) |
Apr 08, 2020 | 49.68 | 53.27 | 48.06 | 51.73 | 142,555 | +2.89(+5.92%) |
Apr 07, 2020 | 50.10 | 53.60 | 48.02 | 48.84 | 125,756 | -0.02(-0.04%) |
Apr 06, 2020 | 43.88 | 49.04 | 43.88 | 48.86 | 150,976 | +7.13(+17.09%) |
Apr 03, 2020 | 43.36 | 45.45 | 40.02 | 41.73 | 172,900 | -2.23(-5.07%) |
Apr 02, 2020 | 44.27 | 45.46 | 42.06 | 43.96 | 126,176 | -0.49(-1.10%) |
Apr 01, 2020 | 46.08 | 47.34 | 43.61 | 44.45 | 202,703 | -3.66(-7.61%) |
Mar 31, 2020 | 46.45 | 48.58 | 44.54 | 48.11 | 216,596 | +1.65(+3.55%) |
Mar 30, 2020 | 44.61 | 47.08 | 42.58 | 46.46 | 145,062 | +2.40(+5.45%) |
Mar 27, 2020 | 44.01 | 46.67 | 41.51 | 44.06 | 199,000 | -1.84(-4.01%) |
Mar 26, 2020 | 45.09 | 47.22 | 44.48 | 45.90 | 247,793 | +1.25(+2.80%) |
Mar 25, 2020 | 38.16 | 46.92 | 37.57 | 44.65 | 277,948 | +6.76(+17.84%) |
Mar 24, 2020 | 37.26 | 39.31 | 36.26 | 37.89 | 228,153 | +2.15(+6.02%) |
Mar 23, 2020 | 38.29 | 38.69 | 33.37 | 35.74 | 225,162 | -1.97(-5.22%) |
Mar 20, 2020 | 38.74 | 41.77 | 37.12 | 37.71 | 350,600 | -0.89(-2.31%) |
Mar 19, 2020 | 31.98 | 40.24 | 30.67 | 38.60 | 308,157 | +6.03(+18.51%) |
Mar 18, 2020 | 37.36 | 39.26 | 30.60 | 32.57 | 327,249 | -6.85(-17.38%) |
Mar 17, 2020 | 39.50 | 39.87 | 37.14 | 39.42 | 297,632 | +0.66(+1.70%) |
Mar 16, 2020 | 44.00 | 44.80 | 38.24 | 38.76 | 275,551 | -10.80(-21.79%) |
Mar 13, 2020 | 50.00 | 50.01 | 45.60 | 49.56 | 264,100 | +1.73(+3.62%) |
Mar 12, 2020 | 50.90 | 52.37 | 47.28 | 47.83 | 377,841 | -6.05(-11.23%) |
Mar 11, 2020 | 55.53 | 56.77 | 52.73 | 53.88 | 184,295 | -3.01(-5.29%) |
Mar 10, 2020 | 56.94 | 57.70 | 54.84 | 56.89 | 288,249 | +1.03(+1.84%) |
Mar 09, 2020 | 55.34 | 57.56 | 54.01 | 55.86 | 290,670 | -3.50(-5.90%) |
Mar 06, 2020 | 58.26 | 59.60 | 57.66 | 59.36 | 303,900 | -0.67(-1.12%) |
Mar 05, 2020 | 58.44 | 60.30 | 57.97 | 60.03 | 329,206 | -0.04(-0.07%) |
Mar 04, 2020 | 57.52 | 61.22 | 57.22 | 60.07 | 273,207 | +4.04(+7.21%) |
Mar 03, 2020 | 58.50 | 59.51 | 54.90 | 56.03 | 374,207 | -2.98(-5.05%) |
Mar 02, 2020 | 59.91 | 59.91 | 56.89 | 59.01 | 382,095 | -1.00(-1.67%) |
Feb 28, 2020 | 61.56 | 63.36 | 58.63 | 60.01 | 539,000 | -5.51(-8.41%) |
Feb 27, 2020 | 66.25 | 68.11 | 65.02 | 65.52 | 188,197 | -1.61(-2.40%) |
Feb 26, 2020 | 66.82 | 68.01 | 65.82 | 67.13 | 208,634 | +0.54(+0.81%) |
Feb 25, 2020 | 70.61 | 70.61 | 65.91 | 66.59 | 180,721 | -3.77(-5.36%) |
Feb 24, 2020 | 70.88 | 71.52 | 70.03 | 70.36 | 142,737 | -2.59(-3.55%) |
Feb 21, 2020 | 73.38 | 74.15 | 72.36 | 72.95 | 120,600 | -0.51(-0.69%) |
Feb 20, 2020 | 73.06 | 73.58 | 71.76 | 73.46 | 160,501 | +0.02(+0.03%) |
Feb 19, 2020 | 72.79 | 74.02 | 72.67 | 73.44 | 96,609 | +0.67(+0.92%) |
Feb 18, 2020 | 72.84 | 74.51 | 71.31 | 72.77 | 121,506 | -0.02(-0.03%) |
Feb 14, 2020 | 74.94 | 75.36 | 72.75 | 72.79 | 77,700 | -2.09(-2.79%) |
Feb 13, 2020 | 73.90 | 75.81 | 73.90 | 74.88 | 77,474 | +0.76(+1.03%) |
Feb 12, 2020 | 73.22 | 75.24 | 73.22 | 74.12 | 94,793 | +1.26(+1.73%) |
Feb 11, 2020 | 72.14 | 73.75 | 71.97 | 72.86 | 68,063 | +0.66(+0.91%) |
Feb 10, 2020 | 72.94 | 73.83 | 71.85 | 72.20 | 88,584 | -0.98(-1.34%) |
Feb 07, 2020 | 74.46 | 74.91 | 73.11 | 73.18 | 59,500 | -1.59(-2.13%) |
Feb 06, 2020 | 74.83 | 75.25 | 73.60 | 74.77 | 117,245 | +0.33(+0.44%) |
Feb 05, 2020 | 73.01 | 75.03 | 73.01 | 74.44 | 146,597 | +1.94(+2.68%) |
Feb 04, 2020 | 72.27 | 72.92 | 72.03 | 72.50 | 100,494 | +0.81(+1.13%) |