Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 102.38 | 103.80 | 99.00 | 99.22 | 868,300 | -1.94(-1.92%) |
Jan 28, 2021 | 104.46 | 104.46 | 101.08 | 101.16 | 386,085 | -1.36(-1.33%) |
Jan 27, 2021 | 102.00 | 104.49 | 100.25 | 102.52 | 483,329 | -2.35(-2.24%) |
Jan 26, 2021 | 106.27 | 106.27 | 104.00 | 104.87 | 228,228 | -0.53(-0.50%) |
Jan 25, 2021 | 106.14 | 106.49 | 102.71 | 105.40 | 372,144 | -0.50(-0.47%) |
Jan 22, 2021 | 104.81 | 106.19 | 103.96 | 105.90 | 314,400 | -0.19(-0.18%) |
Jan 21, 2021 | 107.36 | 108.01 | 105.64 | 106.09 | 576,891 | +2.24(+2.16%) |
Jan 20, 2021 | 104.92 | 105.83 | 102.18 | 103.85 | 284,882 | +0.34(+0.33%) |
Jan 19, 2021 | 102.50 | 104.35 | 101.58 | 103.51 | 521,782 | +2.55(+2.53%) |
Jan 15, 2021 | 100.70 | 101.08 | 96.88 | 100.96 | 706,600 | -0.94(-0.92%) |
Jan 14, 2021 | 103.22 | 104.59 | 101.55 | 101.90 | 487,001 | -0.30(-0.29%) |
Jan 13, 2021 | 106.33 | 107.50 | 100.50 | 102.20 | 656,389 | -4.46(-4.18%) |
Jan 12, 2021 | 106.27 | 107.50 | 105.06 | 106.66 | 574,109 | +1.33(+1.26%) |
Jan 11, 2021 | 103.02 | 105.53 | 103.02 | 105.33 | 725,446 | +1.08(+1.04%) |
Jan 08, 2021 | 103.88 | 104.78 | 101.51 | 104.25 | 627,800 | +1.61(+1.57%) |
Jan 07, 2021 | 101.50 | 104.09 | 100.79 | 102.64 | 582,624 | +1.37(+1.35%) |
Jan 06, 2021 | 96.73 | 102.39 | 95.90 | 101.27 | 971,938 | +2.77(+2.81%) |
Jan 05, 2021 | 97.28 | 100.99 | 97.28 | 98.50 | 632,535 | +1.10(+1.13%) |
Jan 04, 2021 | 97.96 | 99.80 | 96.61 | 97.40 | 652,719 | +1.00(+1.04%) |
Dec 31, 2020 | 96.40 | 96.40 | 96.40 | 584,969 | +1.63(+1.72%) | |
Dec 30, 2020 | 91.41 | 96.55 | 91.30 | 94.77 | 584,969 | +4.13(+4.56%) |
Dec 29, 2020 | 93.01 | 93.01 | 88.55 | 90.64 | 576,801 | -1.49(-1.62%) |
Dec 28, 2020 | 89.22 | 94.73 | 88.61 | 92.13 | 908,561 | +5.98(+6.94%) |
Dec 24, 2020 | 86.80 | 87.11 | 84.50 | 86.15 | 163,300 | +0.28(+0.33%) |
Dec 23, 2020 | 84.30 | 87.91 | 83.61 | 85.87 | 506,464 | +3.34(+4.05%) |
Dec 22, 2020 | 81.93 | 82.84 | 81.38 | 82.53 | 208,084 | +1.13(+1.39%) |
Dec 21, 2020 | 79.22 | 81.87 | 79.22 | 81.40 | 220,504 | +0.01(+0.01%) |
Dec 18, 2020 | 82.47 | 82.94 | 80.32 | 81.39 | 656,400 | -0.69(-0.84%) |
Dec 17, 2020 | 84.17 | 84.26 | 81.69 | 82.08 | 281,322 | -1.28(-1.54%) |
Dec 16, 2020 | 84.50 | 84.50 | 81.45 | 83.36 | 359,153 | -0.63(-0.75%) |
Dec 15, 2020 | 82.68 | 84.39 | 82.66 | 83.99 | 440,146 | +2.33(+2.85%) |
Dec 14, 2020 | 79.20 | 82.04 | 79.20 | 81.66 | 319,693 | +2.88(+3.66%) |
Dec 11, 2020 | 81.16 | 81.36 | 77.82 | 78.78 | 438,500 | -3.01(-3.68%) |
Dec 10, 2020 | 78.09 | 83.11 | 78.06 | 81.79 | 446,678 | +3.28(+4.18%) |
Dec 09, 2020 | 81.19 | 82.35 | 78.15 | 78.51 | 412,769 | -2.87(-3.53%) |
Dec 08, 2020 | 81.83 | 82.17 | 79.53 | 81.38 | 379,265 | -0.57(-0.70%) |
Dec 07, 2020 | 82.12 | 82.85 | 80.41 | 81.95 | 321,679 | +0.11(+0.13%) |
Dec 04, 2020 | 78.67 | 82.27 | 78.10 | 81.84 | 378,600 | +3.54(+4.52%) |
Dec 03, 2020 | 78.35 | 80.73 | 77.88 | 78.30 | 445,546 | +0.30(+0.38%) |
Dec 02, 2020 | 78.58 | 78.82 | 77.37 | 78.00 | 303,345 | -0.72(-0.91%) |
Dec 01, 2020 | 79.10 | 79.43 | 77.02 | 78.72 | 535,070 | +0.95(+1.22%) |
Nov 30, 2020 | 80.20 | 80.59 | 76.49 | 77.77 | 705,787 | -2.89(-3.58%) |
Nov 27, 2020 | 80.15 | 81.40 | 79.43 | 80.66 | 149,600 | +0.86(+1.08%) |
Nov 25, 2020 | 82.21 | 82.63 | 78.80 | 79.80 | 368,600 | -2.61(-3.17%) |
Nov 24, 2020 | 82.00 | 82.90 | 81.19 | 82.41 | 422,801 | +1.07(+1.32%) |
Nov 23, 2020 | 81.14 | 81.46 | 80.42 | 81.34 | 328,642 | +1.01(+1.26%) |
Nov 20, 2020 | 79.60 | 81.42 | 79.00 | 80.33 | 323,300 | +0.59(+0.74%) |
Nov 19, 2020 | 76.50 | 79.99 | 75.53 | 79.74 | 386,160 | +2.96(+3.86%) |
Nov 18, 2020 | 77.21 | 79.33 | 76.61 | 76.78 | 390,650 | -0.14(-0.18%) |
Nov 17, 2020 | 78.68 | 78.94 | 76.62 | 76.92 | 541,646 | -2.49(-3.14%) |
Nov 16, 2020 | 79.60 | 82.25 | 78.32 | 79.41 | 457,769 | +0.25(+0.32%) |
Nov 13, 2020 | 78.95 | 79.61 | 77.18 | 79.16 | 346,900 | +1.62(+2.09%) |
Nov 12, 2020 | 80.09 | 80.25 | 76.93 | 77.54 | 386,442 | -2.37(-2.97%) |
Nov 11, 2020 | 79.74 | 80.05 | 78.04 | 79.91 | 313,400 | +1.09(+1.38%) |
Nov 10, 2020 | 79.58 | 80.70 | 78.16 | 78.82 | 507,660 | -0.96(-1.20%) |
Nov 09, 2020 | 83.50 | 84.89 | 79.23 | 79.78 | 785,090 | -3.06(-3.69%) |
Nov 06, 2020 | 84.70 | 85.80 | 81.16 | 82.84 | 1,020,600 | +0.34(+0.41%) |
Nov 05, 2020 | 79.39 | 83.04 | 79.00 | 82.50 | 556,387 | +4.27(+5.46%) |
Nov 04, 2020 | 76.88 | 78.76 | 76.01 | 78.23 | 330,256 | +1.36(+1.77%) |
Nov 03, 2020 | 75.58 | 77.78 | 75.50 | 76.87 | 226,860 | +1.55(+2.06%) |
Nov 02, 2020 | 77.85 | 78.39 | 74.47 | 75.32 | 316,696 | -1.35(-1.76%) |
Oct 30, 2020 | 77.25 | 77.50 | 75.48 | 76.67 | 254,200 | -1.66(-2.12%) |
Oct 29, 2020 | 75.76 | 79.41 | 75.39 | 78.33 | 292,379 | +1.57(+2.05%) |
Oct 28, 2020 | 79.93 | 80.77 | 76.75 | 76.76 | 315,736 | -4.78(-5.86%) |
Oct 27, 2020 | 80.09 | 82.37 | 79.09 | 81.54 | 379,142 | +1.54(+1.93%) |
Oct 26, 2020 | 80.26 | 80.73 | 78.43 | 80.00 | 236,480 | -1.27(-1.56%) |
Oct 23, 2020 | 81.25 | 81.59 | 80.25 | 81.27 | 133,300 | +0.67(+0.83%) |
Oct 22, 2020 | 79.17 | 81.50 | 79.17 | 80.60 | 469,137 | +1.62(+2.05%) |
Oct 21, 2020 | 80.83 | 81.20 | 78.73 | 78.98 | 234,197 | -1.84(-2.28%) |
Oct 20, 2020 | 81.40 | 82.21 | 80.50 | 80.82 | 264,482 | -0.09(-0.11%) |
Oct 19, 2020 | 81.84 | 83.47 | 80.31 | 80.91 | 210,310 | +0.01(+0.01%) |
Oct 16, 2020 | 83.33 | 83.33 | 80.71 | 80.90 | 164,400 | -2.20(-2.65%) |
Oct 15, 2020 | 81.61 | 83.19 | 80.97 | 83.10 | 268,672 | -0.18(-0.22%) |
Oct 14, 2020 | 85.94 | 86.11 | 82.92 | 83.28 | 213,981 | -2.71(-3.15%) |
Oct 13, 2020 | 86.28 | 87.09 | 85.23 | 85.99 | 362,575 | -0.35(-0.41%) |
Oct 12, 2020 | 84.72 | 86.86 | 83.29 | 86.34 | 456,326 | +1.90(+2.25%) |
Oct 09, 2020 | 82.45 | 85.25 | 82.33 | 84.44 | 561,900 | +2.95(+3.62%) |
Oct 08, 2020 | 82.42 | 82.42 | 80.92 | 81.49 | 225,099 | -0.17(-0.21%) |
Oct 07, 2020 | 81.49 | 82.84 | 81.10 | 81.66 | 310,814 | +1.44(+1.80%) |
Oct 06, 2020 | 81.38 | 82.62 | 80.06 | 80.22 | 308,582 | -0.76(-0.94%) |
Oct 05, 2020 | 79.06 | 81.93 | 79.01 | 80.98 | 277,382 | +2.80(+3.58%) |
Oct 02, 2020 | 78.24 | 79.89 | 76.87 | 78.18 | 411,100 | -2.48(-3.07%) |
Oct 01, 2020 | 81.42 | 82.93 | 79.59 | 80.66 | 375,444 | +0.24(+0.30%) |
Sep 30, 2020 | 81.00 | 82.16 | 80.14 | 80.42 | 343,614 | -0.41(-0.51%) |
Sep 29, 2020 | 81.55 | 82.58 | 80.61 | 80.83 | 209,659 | -0.23(-0.28%) |
Sep 28, 2020 | 80.11 | 81.18 | 79.38 | 81.06 | 341,485 | +2.84(+3.63%) |
Sep 25, 2020 | 77.69 | 78.56 | 76.55 | 78.22 | 311,700 | -0.12(-0.15%) |
Sep 24, 2020 | 76.66 | 79.82 | 76.39 | 78.34 | 343,289 | +1.20(+1.56%) |
Sep 23, 2020 | 80.91 | 81.30 | 77.07 | 77.14 | 394,304 | -3.96(-4.88%) |
Sep 22, 2020 | 80.91 | 81.21 | 79.76 | 81.10 | 225,743 | +0.21(+0.26%) |
Sep 21, 2020 | 79.93 | 81.02 | 79.20 | 80.89 | 348,772 | -0.85(-1.04%) |
Sep 18, 2020 | 82.79 | 82.97 | 80.56 | 81.74 | 647,500 | -0.37(-0.45%) |
Sep 17, 2020 | 80.47 | 82.21 | 79.95 | 82.11 | 310,445 | -0.13(-0.16%) |
Sep 16, 2020 | 83.52 | 84.65 | 81.97 | 82.24 | 296,413 | -1.47(-1.76%) |
Sep 15, 2020 | 83.44 | 84.24 | 82.99 | 83.71 | 179,725 | +0.79(+0.95%) |
Sep 14, 2020 | 81.59 | 83.20 | 81.02 | 82.92 | 436,253 | +2.40(+2.98%) |
Sep 11, 2020 | 81.00 | 81.25 | 79.65 | 80.52 | 378,300 | +0.49(+0.61%) |
Sep 10, 2020 | 82.34 | 83.04 | 79.88 | 80.03 | 301,283 | -1.02(-1.26%) |
Sep 09, 2020 | 80.38 | 81.18 | 79.50 | 81.05 | 388,250 | +2.33(+2.96%) |
Sep 08, 2020 | 80.57 | 81.54 | 78.70 | 78.72 | 600,160 | -4.66(-5.59%) |
Sep 04, 2020 | 82.34 | 84.67 | 81.38 | 83.38 | 494,900 | +0.85(+1.03%) |
Sep 03, 2020 | 88.06 | 88.06 | 80.85 | 82.53 | 833,647 | -5.64(-6.40%) |
Sep 02, 2020 | 88.10 | 88.69 | 86.23 | 88.17 | 275,639 | +0.80(+0.92%) |
Sep 01, 2020 | 86.13 | 88.34 | 85.79 | 87.37 | 363,586 | +2.04(+2.39%) |
Aug 31, 2020 | 86.70 | 86.92 | 84.50 | 85.33 | 396,797 | -1.31(-1.51%) |
Aug 28, 2020 | 86.20 | 86.83 | 84.91 | 86.64 | 289,100 | +0.64(+0.74%) |
Aug 27, 2020 | 87.91 | 88.00 | 85.20 | 86.00 | 336,680 | -1.74(-1.98%) |
Aug 26, 2020 | 88.51 | 88.81 | 87.21 | 87.74 | 342,562 | -0.50(-0.57%) |
Aug 25, 2020 | 89.00 | 89.00 | 85.66 | 88.24 | 361,919 | +0.88(+1.01%) |
Aug 24, 2020 | 89.17 | 89.40 | 86.14 | 87.36 | 784,119 | +5.35(+6.52%) |
Aug 21, 2020 | 81.00 | 82.15 | 80.72 | 82.01 | 201,700 | +0.77(+0.95%) |
Aug 20, 2020 | 82.69 | 83.20 | 80.72 | 81.24 | 406,668 | -2.26(-2.71%) |
Aug 19, 2020 | 84.55 | 85.04 | 83.37 | 83.50 | 200,240 | -0.78(-0.93%) |
Aug 18, 2020 | 84.74 | 85.09 | 83.75 | 84.28 | 190,072 | -0.67(-0.79%) |
Aug 17, 2020 | 85.65 | 86.65 | 84.77 | 84.95 | 206,891 | +0.35(+0.41%) |
Aug 14, 2020 | 85.75 | 86.16 | 84.01 | 84.60 | 172,300 | -1.16(-1.35%) |
Aug 13, 2020 | 85.43 | 86.81 | 84.90 | 85.76 | 392,530 | -0.04(-0.05%) |
Aug 12, 2020 | 84.35 | 86.78 | 84.10 | 85.80 | 437,158 | +2.09(+2.50%) |
Aug 11, 2020 | 86.30 | 87.23 | 83.42 | 83.71 | 591,850 | -2.86(-3.30%) |
Aug 10, 2020 | 88.99 | 90.14 | 84.66 | 86.57 | 798,590 | -2.42(-2.72%) |
Aug 07, 2020 | 90.24 | 92.32 | 87.40 | 88.99 | 723,500 | -0.70(-0.78%) |
Aug 06, 2020 | 84.54 | 91.84 | 83.60 | 89.69 | 1,544,163 | +6.99(+8.45%) |
Aug 05, 2020 | 82.92 | 83.43 | 81.97 | 82.70 | 730,687 | +0.31(+0.38%) |
Aug 04, 2020 | 82.31 | 83.07 | 81.19 | 82.39 | 510,400 | +0.21(+0.26%) |
Aug 03, 2020 | 80.26 | 82.99 | 79.70 | 82.18 | 608,401 | +2.16(+2.70%) |
Jul 31, 2020 | 79.90 | 80.08 | 78.04 | 80.02 | 290,600 | +0.87(+1.10%) |
Jul 30, 2020 | 77.53 | 79.20 | 77.53 | 79.15 | 519,187 | +0.78(+1.00%) |
Jul 29, 2020 | 77.36 | 78.72 | 77.04 | 78.37 | 321,504 | +0.77(+0.99%) |
Jul 28, 2020 | 78.18 | 78.55 | 77.29 | 77.60 | 391,866 | -1.37(-1.73%) |
Jul 27, 2020 | 79.30 | 79.74 | 78.10 | 78.97 | 311,772 | +0.78(+1.00%) |
Jul 24, 2020 | 77.58 | 79.43 | 76.18 | 78.19 | 496,300 | -0.08(-0.10%) |
Jul 23, 2020 | 78.08 | 80.40 | 77.24 | 78.27 | 695,390 | -0.17(-0.22%) |
Jul 22, 2020 | 77.60 | 78.99 | 77.08 | 78.44 | 580,593 | +0.40(+0.51%) |
Jul 21, 2020 | 78.33 | 81.34 | 76.73 | 78.04 | 1,683,318 | +5.99(+8.31%) |
Jul 20, 2020 | 70.59 | 72.75 | 70.32 | 72.05 | 444,830 | +1.73(+2.46%) |
Jul 17, 2020 | 68.63 | 71.04 | 68.63 | 70.32 | 555,500 | +1.88(+2.75%) |
Jul 16, 2020 | 66.53 | 68.72 | 66.06 | 68.44 | 437,808 | +1.52(+2.27%) |
Jul 15, 2020 | 67.49 | 67.70 | 66.29 | 66.92 | 470,795 | +0.10(+0.15%) |
Jul 14, 2020 | 63.90 | 66.82 | 63.63 | 66.82 | 363,303 | +2.21(+3.42%) |
Jul 13, 2020 | 67.49 | 68.33 | 64.46 | 64.61 | 338,428 | -1.71(-2.58%) |
Jul 10, 2020 | 66.39 | 66.49 | 64.88 | 66.32 | 280,100 | -0.09(-0.14%) |
Jul 09, 2020 | 67.94 | 68.13 | 64.71 | 66.41 | 884,063 | -1.44(-2.12%) |
Jul 08, 2020 | 67.00 | 70.92 | 65.81 | 67.85 | 1,889,909 | +7.84(+13.06%) |
Jul 07, 2020 | 60.37 | 61.21 | 59.78 | 60.01 | 327,210 | -0.52(-0.86%) |
Jul 06, 2020 | 60.63 | 61.40 | 60.15 | 60.53 | 316,127 | +1.29(+2.18%) |
Jul 02, 2020 | 59.40 | 59.98 | 58.48 | 59.24 | 279,700 | +0.42(+0.71%) |
Jul 01, 2020 | 59.63 | 60.14 | 58.60 | 58.82 | 421,450 | -1.30(-2.16%) |
Jun 30, 2020 | 58.75 | 60.24 | 58.18 | 60.12 | 480,907 | +1.44(+2.45%) |
Jun 29, 2020 | 57.12 | 58.99 | 56.50 | 58.68 | 406,696 | +2.42(+4.30%) |
Jun 26, 2020 | 58.72 | 59.63 | 55.59 | 56.26 | 1,671,500 | -3.54(-5.92%) |
Jun 25, 2020 | 58.78 | 59.91 | 57.81 | 59.80 | 341,907 | +0.34(+0.57%) |
Jun 24, 2020 | 61.17 | 61.57 | 58.68 | 59.46 | 595,602 | -2.32(-3.76%) |
Jun 23, 2020 | 62.63 | 62.83 | 61.50 | 61.78 | 501,705 | -0.72(-1.15%) |
Jun 22, 2020 | 61.46 | 63.29 | 60.70 | 62.50 | 497,941 | +0.94(+1.53%) |
Jun 19, 2020 | 63.37 | 64.50 | 61.28 | 61.56 | 679,800 | -0.89(-1.43%) |
Jun 18, 2020 | 63.46 | 63.73 | 62.38 | 62.45 | 319,274 | -1.34(-2.10%) |
Jun 17, 2020 | 65.16 | 65.16 | 63.63 | 63.79 | 392,836 | -0.81(-1.25%) |
Jun 16, 2020 | 65.60 | 65.60 | 62.85 | 64.60 | 389,405 | +1.46(+2.31%) |
Jun 15, 2020 | 60.51 | 63.61 | 60.51 | 63.14 | 326,815 | +0.53(+0.85%) |
Jun 12, 2020 | 64.24 | 64.25 | 60.59 | 62.61 | 486,300 | +0.18(+0.29%) |
Jun 11, 2020 | 64.54 | 65.92 | 62.36 | 62.43 | 487,243 | -4.68(-6.97%) |
Jun 10, 2020 | 69.89 | 70.13 | 66.27 | 67.11 | 504,831 | -2.41(-3.47%) |
Jun 09, 2020 | 68.11 | 71.00 | 67.23 | 69.52 | 452,088 | +0.36(+0.52%) |
Jun 08, 2020 | 72.37 | 72.37 | 67.63 | 69.16 | 517,118 | -3.10(-4.29%) |
Jun 05, 2020 | 69.30 | 73.16 | 68.71 | 72.26 | 1,033,900 | +4.71(+6.97%) |
Jun 04, 2020 | 67.61 | 69.10 | 66.54 | 67.55 | 283,128 | -0.57(-0.84%) |
Jun 03, 2020 | 68.32 | 70.00 | 67.20 | 68.12 | 433,949 | +1.02(+1.52%) |
Jun 02, 2020 | 63.56 | 67.41 | 62.42 | 67.10 | 832,246 | +4.22(+6.71%) |
Jun 01, 2020 | 63.69 | 65.16 | 62.77 | 62.88 | 381,712 | -0.84(-1.32%) |
May 29, 2020 | 62.16 | 63.96 | 61.40 | 63.72 | 287,600 | +1.40(+2.25%) |
May 28, 2020 | 64.70 | 64.75 | 61.97 | 62.32 | 577,173 | -1.86(-2.90%) |
May 27, 2020 | 63.95 | 65.50 | 61.10 | 64.18 | 338,175 | +0.51(+0.80%) |
May 26, 2020 | 65.04 | 66.80 | 63.09 | 63.67 | 443,877 | +0.17(+0.27%) |
May 22, 2020 | 62.83 | 63.70 | 61.58 | 63.50 | 235,300 | +1.09(+1.75%) |
May 21, 2020 | 64.24 | 64.50 | 62.19 | 62.41 | 432,556 | -2.04(-3.17%) |
May 20, 2020 | 62.15 | 64.69 | 61.36 | 64.45 | 419,698 | +3.89(+6.42%) |
May 19, 2020 | 62.10 | 62.75 | 60.52 | 60.56 | 369,850 | -1.29(-2.09%) |
May 18, 2020 | 61.19 | 63.13 | 60.39 | 61.85 | 588,441 | +2.89(+4.90%) |
May 15, 2020 | 63.08 | 63.08 | 57.17 | 58.96 | 1,341,800 | -5.45(-8.46%) |
May 14, 2020 | 62.50 | 64.64 | 61.34 | 64.41 | 421,800 | +0.95(+1.50%) |
May 13, 2020 | 64.45 | 65.34 | 61.67 | 63.46 | 730,523 | -1.79(-2.74%) |
May 12, 2020 | 66.40 | 68.27 | 65.25 | 65.25 | 386,754 | -0.92(-1.39%) |
May 11, 2020 | 67.14 | 67.24 | 64.86 | 66.17 | 670,598 | -1.24(-1.84%) |
May 08, 2020 | 66.94 | 68.64 | 65.72 | 67.41 | 948,900 | -1.60(-2.32%) |
May 07, 2020 | 67.59 | 69.49 | 65.82 | 69.01 | 722,285 | +2.71(+4.09%) |
May 06, 2020 | 65.51 | 67.93 | 64.34 | 66.30 | 393,927 | +1.67(+2.58%) |
May 05, 2020 | 62.57 | 65.52 | 62.35 | 64.63 | 579,232 | +2.70(+4.36%) |
May 04, 2020 | 62.00 | 62.82 | 60.77 | 61.93 | 384,091 | -1.14(-1.81%) |
May 01, 2020 | 64.09 | 64.30 | 62.27 | 63.07 | 567,900 | -2.32(-3.55%) |
Apr 30, 2020 | 68.79 | 68.79 | 64.54 | 65.39 | 650,435 | -4.38(-6.28%) |
Apr 29, 2020 | 66.99 | 70.18 | 66.01 | 69.77 | 518,260 | +4.08(+6.21%) |
Apr 28, 2020 | 66.97 | 68.39 | 65.29 | 65.69 | 292,279 | -0.31(-0.47%) |
Apr 27, 2020 | 64.09 | 66.80 | 64.00 | 66.00 | 463,944 | +2.57(+4.05%) |
Apr 24, 2020 | 61.65 | 63.73 | 60.64 | 63.43 | 401,100 | +2.28(+3.73%) |
Apr 23, 2020 | 61.68 | 62.44 | 60.88 | 61.15 | 379,464 | +0.23(+0.38%) |
Apr 22, 2020 | 59.62 | 61.07 | 58.71 | 60.92 | 305,535 | +3.68(+6.43%) |
Apr 21, 2020 | 58.19 | 58.98 | 56.80 | 57.24 | 434,736 | -2.16(-3.64%) |
Apr 20, 2020 | 58.39 | 60.65 | 58.01 | 59.40 | 330,624 | -0.18(-0.30%) |
Apr 17, 2020 | 62.00 | 62.42 | 58.50 | 59.58 | 432,700 | -1.25(-2.05%) |
Apr 16, 2020 | 59.71 | 60.88 | 58.84 | 60.83 | 372,163 | +1.86(+3.15%) |
Apr 15, 2020 | 60.85 | 61.78 | 57.78 | 58.97 | 359,548 | -3.24(-5.21%) |
Apr 14, 2020 | 60.38 | 62.39 | 59.68 | 62.21 | 440,536 | +4.19(+7.22%) |
Apr 13, 2020 | 57.16 | 58.32 | 56.14 | 58.02 | 956,810 | +0.58(+1.01%) |
Apr 09, 2020 | 60.06 | 62.93 | 56.28 | 57.44 | 453,800 | -3.58(-5.87%) |
Apr 08, 2020 | 59.61 | 61.51 | 58.99 | 61.02 | 576,314 | +2.52(+4.31%) |
Apr 07, 2020 | 61.89 | 63.26 | 58.26 | 58.50 | 835,548 | -1.56(-2.60%) |
Apr 06, 2020 | 57.02 | 60.26 | 56.91 | 60.06 | 566,848 | +5.97(+11.04%) |
Apr 03, 2020 | 53.44 | 55.24 | 53.07 | 54.09 | 528,700 | +0.25(+0.46%) |
Apr 02, 2020 | 54.42 | 56.38 | 52.32 | 53.84 | 594,632 | -1.24(-2.25%) |
Apr 01, 2020 | 54.83 | 58.11 | 54.50 | 55.08 | 703,189 | -2.79(-4.82%) |
Mar 31, 2020 | 52.65 | 58.85 | 52.05 | 57.87 | 1,201,316 | -1.78(-2.98%) |
Mar 30, 2020 | 59.17 | 60.26 | 57.83 | 59.65 | 498,877 | +0.79(+1.34%) |
Mar 27, 2020 | 56.27 | 60.45 | 56.27 | 58.86 | 873,000 | -0.14(-0.24%) |
Mar 26, 2020 | 53.55 | 59.34 | 53.38 | 59.00 | 610,836 | +5.94(+11.19%) |
Mar 25, 2020 | 54.60 | 55.87 | 51.16 | 53.06 | 657,171 | -1.30(-2.39%) |
Mar 24, 2020 | 51.57 | 55.70 | 51.57 | 54.36 | 704,291 | +5.13(+10.42%) |
Mar 23, 2020 | 48.04 | 50.98 | 45.86 | 49.23 | 627,419 | +1.67(+3.51%) |
Mar 20, 2020 | 47.30 | 49.83 | 45.46 | 47.56 | 1,255,000 | -0.98(-2.02%) |
Mar 19, 2020 | 48.33 | 51.76 | 46.48 | 48.54 | 876,876 | +0.18(+0.37%) |
Mar 18, 2020 | 54.09 | 57.29 | 44.41 | 48.36 | 860,925 | -9.93(-17.04%) |
Mar 17, 2020 | 54.95 | 59.59 | 52.99 | 58.29 | 1,109,363 | +4.17(+7.71%) |
Mar 16, 2020 | 50.93 | 58.46 | 50.93 | 54.12 | 946,486 | -5.88(-9.80%) |
Mar 13, 2020 | 60.44 | 60.60 | 54.74 | 60.00 | 999,100 | +2.96(+5.19%) |
Mar 12, 2020 | 60.72 | 62.55 | 57.00 | 57.04 | 849,622 | -7.36(-11.43%) |
Mar 11, 2020 | 66.37 | 68.31 | 62.86 | 64.40 | 777,724 | -3.92(-5.74%) |
Mar 10, 2020 | 68.56 | 69.99 | 64.49 | 68.32 | 1,243,895 | +2.30(+3.48%) |
Mar 09, 2020 | 64.23 | 67.50 | 63.00 | 66.02 | 1,223,656 | -1.94(-2.85%) |
Mar 06, 2020 | 67.61 | 68.74 | 65.87 | 67.96 | 962,600 | -2.32(-3.30%) |
Mar 05, 2020 | 70.73 | 71.59 | 69.01 | 70.28 | 503,665 | -2.67(-3.66%) |
Mar 04, 2020 | 70.56 | 73.13 | 70.25 | 72.95 | 867,346 | +3.40(+4.89%) |
Mar 03, 2020 | 69.96 | 73.14 | 68.54 | 69.55 | 973,175 | -0.16(-0.23%) |
Mar 02, 2020 | 66.15 | 69.91 | 65.21 | 69.71 | 917,681 | +3.66(+5.54%) |
Feb 28, 2020 | 62.06 | 66.35 | 61.94 | 66.05 | 1,063,400 | +1.58(+2.45%) |
Feb 27, 2020 | 66.91 | 67.65 | 64.43 | 64.47 | 1,414,259 | -4.80(-6.92%) |
Feb 26, 2020 | 71.20 | 72.09 | 69.00 | 69.27 | 666,461 | -1.80(-2.53%) |
Feb 25, 2020 | 71.78 | 72.01 | 70.38 | 71.06 | 588,791 | -0.26(-0.36%) |
Feb 24, 2020 | 73.71 | 74.47 | 70.40 | 71.32 | 1,586,853 | -4.84(-6.36%) |
Feb 21, 2020 | 77.26 | 77.64 | 75.60 | 76.16 | 510,300 | -1.60(-2.06%) |
Feb 20, 2020 | 79.63 | 79.89 | 75.58 | 77.76 | 554,329 | -2.01(-2.52%) |
Feb 19, 2020 | 79.09 | 80.06 | 78.60 | 79.77 | 585,696 | +1.15(+1.46%) |
Feb 18, 2020 | 80.60 | 81.29 | 78.45 | 78.62 | 651,787 | -2.74(-3.37%) |
Feb 14, 2020 | 81.89 | 82.41 | 80.81 | 81.36 | 421,700 | -0.09(-0.11%) |
Feb 13, 2020 | 80.90 | 82.16 | 80.25 | 81.45 | 603,035 | -0.77(-0.94%) |
Feb 12, 2020 | 82.55 | 83.16 | 80.92 | 82.22 | 487,795 | +0.61(+0.75%) |
Feb 11, 2020 | 83.17 | 84.28 | 81.45 | 81.61 | 725,281 | -0.93(-1.13%) |
Feb 10, 2020 | 83.37 | 83.99 | 81.05 | 82.54 | 1,476,821 | -1.99(-2.35%) |
Feb 07, 2020 | 80.00 | 84.75 | 79.10 | 84.53 | 5,241,300 | +14.43(+20.58%) |
Feb 06, 2020 | 70.43 | 70.88 | 69.17 | 70.10 | 1,032,353 | -0.01(-0.01%) |
Feb 05, 2020 | 70.70 | 71.18 | 69.43 | 70.11 | 739,042 | +0.51(+0.73%) |
Feb 04, 2020 | 70.07 | 71.20 | 68.26 | 69.60 | 579,567 | +1.02(+1.49%) |