Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 91.72 | 92.62 | 89.04 | 91.77 | 920,200 | -0.20(-0.22%) |
Jan 28, 2021 | 95.29 | 95.30 | 91.88 | 91.97 | 959,933 | -2.22(-2.36%) |
Jan 27, 2021 | 95.59 | 98.83 | 93.53 | 94.19 | 1,069,178 | -3.84(-3.92%) |
Jan 26, 2021 | 99.36 | 99.36 | 97.05 | 98.03 | 900,079 | -0.46(-0.47%) |
Jan 25, 2021 | 99.21 | 104.35 | 97.83 | 98.49 | 1,454,278 | +0.33(+0.34%) |
Jan 22, 2021 | 94.40 | 98.52 | 94.20 | 98.16 | 1,057,900 | +2.97(+3.12%) |
Jan 21, 2021 | 95.56 | 97.19 | 94.69 | 95.19 | 674,819 | +0.01(+0.01%) |
Jan 20, 2021 | 94.35 | 95.23 | 92.92 | 95.18 | 681,001 | +1.55(+1.66%) |
Jan 19, 2021 | 92.00 | 94.19 | 91.62 | 93.63 | 725,322 | +2.48(+2.72%) |
Jan 15, 2021 | 91.28 | 92.36 | 88.89 | 91.15 | 626,700 | -0.83(-0.90%) |
Jan 14, 2021 | 92.26 | 93.29 | 91.00 | 91.98 | 593,742 | -0.18(-0.20%) |
Jan 13, 2021 | 92.07 | 93.17 | 91.62 | 92.16 | 582,878 | +0.28(+0.30%) |
Jan 12, 2021 | 90.07 | 91.95 | 89.69 | 91.88 | 481,209 | +1.91(+2.12%) |
Jan 11, 2021 | 87.70 | 90.15 | 87.03 | 89.97 | 615,004 | +1.00(+1.12%) |
Jan 08, 2021 | 90.83 | 92.33 | 88.18 | 88.97 | 704,000 | -1.63(-1.80%) |
Jan 07, 2021 | 87.42 | 90.74 | 87.15 | 90.60 | 766,706 | +4.36(+5.06%) |
Jan 06, 2021 | 84.00 | 87.37 | 82.95 | 86.24 | 792,837 | +2.85(+3.42%) |
Jan 05, 2021 | 81.78 | 84.00 | 81.78 | 83.39 | 521,427 | +1.05(+1.28%) |
Jan 04, 2021 | 84.54 | 85.41 | 81.71 | 82.34 | 599,365 | -1.38(-1.65%) |
Dec 31, 2020 | 83.72 | 83.72 | 83.72 | 436,203 | -0.07(-0.08%) | |
Dec 30, 2020 | 82.92 | 85.28 | 82.92 | 83.79 | 436,203 | +0.99(+1.20%) |
Dec 29, 2020 | 83.81 | 84.18 | 81.18 | 82.80 | 482,108 | -0.76(-0.91%) |
Dec 28, 2020 | 87.25 | 87.88 | 82.85 | 83.56 | 567,581 | -2.73(-3.16%) |
Dec 24, 2020 | 86.68 | 86.71 | 85.61 | 86.29 | 292,600 | +0.47(+0.55%) |
Dec 23, 2020 | 86.31 | 86.75 | 85.12 | 85.82 | 476,006 | -0.21(-0.24%) |
Dec 22, 2020 | 84.90 | 86.48 | 84.25 | 86.03 | 495,278 | +1.22(+1.44%) |
Dec 21, 2020 | 82.40 | 85.50 | 81.95 | 84.81 | 649,088 | +0.93(+1.11%) |
Dec 18, 2020 | 83.29 | 84.14 | 82.69 | 83.88 | 1,424,500 | +1.38(+1.67%) |
Dec 17, 2020 | 82.20 | 83.20 | 81.67 | 82.50 | 587,946 | +1.10(+1.35%) |
Dec 16, 2020 | 83.48 | 84.50 | 80.41 | 81.40 | 899,232 | -1.57(-1.89%) |
Dec 15, 2020 | 80.00 | 83.51 | 79.87 | 82.97 | 893,407 | +3.32(+4.17%) |
Dec 14, 2020 | 78.04 | 81.04 | 78.04 | 79.65 | 957,327 | +1.99(+2.56%) |
Dec 11, 2020 | 77.05 | 78.36 | 76.56 | 77.66 | 450,600 | +0.12(+0.15%) |
Dec 10, 2020 | 77.22 | 77.68 | 75.79 | 77.54 | 506,598 | +0.37(+0.48%) |
Dec 09, 2020 | 77.76 | 79.29 | 76.80 | 77.17 | 781,075 | +1.40(+1.85%) |
Dec 08, 2020 | 76.41 | 76.53 | 74.27 | 75.77 | 665,522 | +0.15(+0.20%) |
Dec 07, 2020 | 74.49 | 76.21 | 73.97 | 75.62 | 548,607 | +1.17(+1.57%) |
Dec 04, 2020 | 75.75 | 76.49 | 74.35 | 74.45 | 653,200 | -1.73(-2.27%) |
Dec 03, 2020 | 73.93 | 77.33 | 73.90 | 76.18 | 868,374 | +2.33(+3.16%) |
Dec 02, 2020 | 75.30 | 75.31 | 73.40 | 73.85 | 623,415 | -1.28(-1.70%) |
Dec 01, 2020 | 75.44 | 76.34 | 74.56 | 75.13 | 451,540 | +0.31(+0.41%) |
Nov 30, 2020 | 75.11 | 75.86 | 73.30 | 74.82 | 554,689 | +0.19(+0.25%) |
Nov 27, 2020 | 74.30 | 75.38 | 73.89 | 74.63 | 316,500 | +1.13(+1.54%) |
Nov 25, 2020 | 74.20 | 74.52 | 72.52 | 73.50 | 482,300 | -0.50(-0.68%) |
Nov 24, 2020 | 76.60 | 76.89 | 73.50 | 74.00 | 873,684 | -2.18(-2.86%) |
Nov 23, 2020 | 75.17 | 77.03 | 74.60 | 76.18 | 523,086 | +1.46(+1.95%) |
Nov 20, 2020 | 75.24 | 75.70 | 73.39 | 74.72 | 561,400 | -0.62(-0.82%) |
Nov 19, 2020 | 72.77 | 75.97 | 72.07 | 75.34 | 798,107 | +2.67(+3.67%) |
Nov 18, 2020 | 73.14 | 73.55 | 71.91 | 72.67 | 721,187 | -0.18(-0.25%) |
Nov 17, 2020 | 72.66 | 73.06 | 71.11 | 72.85 | 542,685 | -0.17(-0.23%) |
Nov 16, 2020 | 72.30 | 73.35 | 71.11 | 73.02 | 824,813 | +0.69(+0.95%) |
Nov 13, 2020 | 69.68 | 73.60 | 69.35 | 72.33 | 1,078,100 | +3.27(+4.74%) |
Nov 12, 2020 | 68.56 | 70.90 | 68.42 | 69.06 | 940,012 | -0.58(-0.83%) |
Nov 11, 2020 | 68.51 | 70.35 | 67.63 | 69.64 | 1,000,870 | +1.89(+2.79%) |
Nov 10, 2020 | 68.61 | 69.75 | 64.26 | 67.75 | 1,604,632 | -0.32(-0.47%) |
Nov 09, 2020 | 80.18 | 80.71 | 68.06 | 68.07 | 2,695,585 | -11.54(-14.50%) |
Nov 06, 2020 | 77.72 | 79.66 | 77.00 | 79.61 | 902,700 | +2.27(+2.94%) |
Nov 05, 2020 | 77.21 | 78.60 | 76.54 | 77.34 | 588,885 | +2.02(+2.68%) |
Nov 04, 2020 | 71.09 | 76.30 | 71.09 | 75.32 | 1,028,281 | +4.42(+6.23%) |
Nov 03, 2020 | 74.25 | 74.55 | 70.07 | 70.90 | 1,333,005 | -0.84(-1.17%) |
Nov 02, 2020 | 70.99 | 72.64 | 70.36 | 71.74 | 1,384,260 | +2.20(+3.16%) |
Oct 30, 2020 | 71.39 | 72.63 | 68.54 | 69.54 | 647,000 | -1.93(-2.70%) |
Oct 29, 2020 | 71.70 | 72.75 | 70.85 | 71.47 | 922,748 | -0.25(-0.35%) |
Oct 28, 2020 | 71.57 | 72.89 | 71.06 | 71.72 | 877,506 | -1.38(-1.89%) |
Oct 27, 2020 | 74.87 | 75.22 | 72.34 | 73.10 | 468,151 | -1.54(-2.06%) |
Oct 26, 2020 | 75.16 | 76.06 | 73.76 | 74.64 | 372,112 | -2.00(-2.61%) |
Oct 23, 2020 | 75.57 | 76.86 | 75.26 | 76.64 | 500,400 | +1.30(+1.73%) |
Oct 22, 2020 | 75.24 | 76.14 | 74.67 | 75.34 | 631,588 | +0.66(+0.88%) |
Oct 21, 2020 | 76.49 | 77.00 | 74.52 | 74.68 | 550,496 | -1.36(-1.79%) |
Oct 20, 2020 | 76.57 | 77.41 | 75.95 | 76.04 | 445,387 | -0.12(-0.16%) |
Oct 19, 2020 | 77.30 | 78.53 | 75.33 | 76.16 | 570,190 | -1.04(-1.35%) |
Oct 16, 2020 | 78.82 | 79.26 | 76.59 | 77.20 | 650,500 | -1.13(-1.44%) |
Oct 15, 2020 | 77.62 | 79.25 | 77.24 | 78.33 | 613,644 | -0.40(-0.51%) |
Oct 14, 2020 | 80.90 | 81.22 | 78.68 | 78.73 | 554,373 | -1.21(-1.51%) |
Oct 13, 2020 | 79.65 | 81.23 | 79.29 | 79.94 | 599,750 | +0.29(+0.36%) |
Oct 12, 2020 | 79.23 | 79.99 | 78.35 | 79.65 | 398,879 | +1.43(+1.83%) |
Oct 09, 2020 | 77.57 | 79.19 | 77.00 | 78.22 | 359,600 | +1.89(+2.48%) |
Oct 08, 2020 | 76.54 | 77.25 | 75.69 | 76.33 | 339,242 | +0.68(+0.90%) |
Oct 07, 2020 | 77.49 | 78.00 | 74.83 | 75.65 | 680,766 | -0.40(-0.53%) |
Oct 06, 2020 | 76.73 | 78.61 | 75.65 | 76.05 | 715,000 | -0.53(-0.69%) |
Oct 05, 2020 | 74.49 | 76.83 | 74.15 | 76.58 | 857,091 | +2.85(+3.87%) |
Oct 02, 2020 | 71.72 | 74.66 | 71.51 | 73.73 | 556,900 | +0.28(+0.38%) |
Oct 01, 2020 | 72.47 | 73.62 | 71.96 | 73.45 | 482,525 | +1.85(+2.58%) |
Sep 30, 2020 | 71.28 | 72.77 | 70.29 | 71.60 | 743,941 | +0.81(+1.14%) |
Sep 29, 2020 | 71.21 | 72.14 | 70.60 | 70.79 | 447,356 | -0.27(-0.38%) |
Sep 28, 2020 | 69.70 | 71.52 | 69.43 | 71.06 | 450,033 | +2.56(+3.74%) |
Sep 25, 2020 | 67.72 | 69.34 | 67.00 | 68.50 | 428,400 | +0.48(+0.71%) |
Sep 24, 2020 | 66.64 | 69.37 | 65.65 | 68.02 | 624,524 | +0.98(+1.46%) |
Sep 23, 2020 | 67.89 | 69.23 | 67.03 | 67.04 | 898,633 | -1.20(-1.76%) |
Sep 22, 2020 | 66.35 | 68.29 | 65.55 | 68.24 | 982,630 | +1.88(+2.83%) |
Sep 21, 2020 | 65.43 | 66.50 | 63.32 | 66.36 | 1,087,032 | -0.02(-0.03%) |
Sep 18, 2020 | 68.81 | 69.63 | 65.74 | 66.38 | 1,912,700 | -2.01(-2.94%) |
Sep 17, 2020 | 68.30 | 70.15 | 67.15 | 68.39 | 726,664 | -1.72(-2.45%) |
Sep 16, 2020 | 70.84 | 71.18 | 69.38 | 70.11 | 597,300 | +0.23(+0.33%) |
Sep 15, 2020 | 71.23 | 73.00 | 69.55 | 69.88 | 672,996 | -0.07(-0.10%) |
Sep 14, 2020 | 68.20 | 70.08 | 67.86 | 69.95 | 1,277,738 | +2.79(+4.15%) |
Sep 11, 2020 | 69.52 | 69.52 | 66.19 | 67.16 | 966,000 | -1.69(-2.45%) |
Sep 10, 2020 | 70.80 | 70.80 | 68.36 | 68.84 | 1,719,454 | -1.76(-2.49%) |
Sep 09, 2020 | 69.98 | 71.62 | 69.27 | 70.61 | 987,376 | +1.45(+2.09%) |
Sep 08, 2020 | 67.25 | 71.09 | 65.60 | 69.16 | 1,133,696 | +0.69(+1.01%) |
Sep 04, 2020 | 70.78 | 71.53 | 65.85 | 68.47 | 1,254,200 | -2.19(-3.09%) |
Sep 03, 2020 | 75.27 | 75.39 | 70.08 | 70.66 | 1,211,218 | -5.48(-7.20%) |
Sep 02, 2020 | 77.97 | 78.19 | 74.63 | 76.14 | 842,300 | -1.70(-2.18%) |
Sep 01, 2020 | 74.94 | 78.31 | 74.28 | 77.84 | 1,397,144 | +3.09(+4.14%) |
Aug 31, 2020 | 74.84 | 75.86 | 74.19 | 74.75 | 713,598 | +0.05(+0.07%) |
Aug 28, 2020 | 73.92 | 75.64 | 73.58 | 74.69 | 678,400 | +1.29(+1.76%) |
Aug 27, 2020 | 74.78 | 75.89 | 72.42 | 73.41 | 656,168 | -0.65(-0.88%) |
Aug 26, 2020 | 73.58 | 74.48 | 72.86 | 74.06 | 692,868 | +0.45(+0.61%) |
Aug 25, 2020 | 75.61 | 75.61 | 72.16 | 73.61 | 1,170,942 | -1.85(-2.45%) |
Aug 24, 2020 | 75.81 | 76.58 | 74.97 | 75.45 | 759,444 | +0.61(+0.82%) |
Aug 21, 2020 | 73.36 | 74.92 | 73.27 | 74.84 | 504,200 | +1.62(+2.21%) |
Aug 20, 2020 | 73.47 | 73.75 | 72.82 | 73.22 | 674,880 | -0.86(-1.15%) |
Aug 19, 2020 | 73.14 | 75.13 | 72.96 | 74.08 | 849,966 | +0.95(+1.30%) |
Aug 18, 2020 | 72.35 | 73.61 | 72.35 | 73.12 | 855,694 | +0.91(+1.25%) |
Aug 17, 2020 | 71.82 | 73.75 | 71.59 | 72.22 | 853,414 | +1.24(+1.75%) |
Aug 14, 2020 | 71.35 | 71.67 | 70.78 | 70.98 | 787,200 | -0.63(-0.88%) |
Aug 13, 2020 | 69.64 | 72.39 | 69.64 | 71.61 | 959,578 | +1.88(+2.70%) |
Aug 12, 2020 | 68.28 | 69.84 | 67.89 | 69.73 | 684,458 | +1.95(+2.88%) |
Aug 11, 2020 | 68.91 | 69.49 | 67.72 | 67.78 | 884,038 | -0.76(-1.11%) |
Aug 10, 2020 | 69.50 | 69.61 | 67.84 | 68.54 | 969,000 | -0.98(-1.41%) |
Aug 07, 2020 | 68.95 | 70.30 | 68.57 | 69.52 | 677,000 | +0.21(+0.31%) |
Aug 06, 2020 | 69.00 | 69.79 | 68.36 | 69.31 | 1,158,282 | +0.15(+0.21%) |
Aug 05, 2020 | 69.45 | 70.19 | 67.78 | 69.16 | 1,535,912 | -0.30(-0.43%) |
Aug 04, 2020 | 71.08 | 71.52 | 65.33 | 69.46 | 4,424,698 | -2.79(-3.86%) |
Aug 03, 2020 | 70.67 | 72.48 | 70.19 | 72.25 | 1,469,116 | +2.58(+3.71%) |
Jul 31, 2020 | 70.22 | 70.55 | 68.30 | 69.67 | 856,000 | -0.27(-0.38%) |
Jul 30, 2020 | 69.00 | 70.05 | 68.28 | 69.93 | 966,954 | +0.12(+0.16%) |
Jul 29, 2020 | 68.02 | 70.03 | 68.02 | 69.81 | 710,316 | +2.39(+3.54%) |
Jul 28, 2020 | 69.02 | 69.02 | 67.27 | 67.42 | 1,108,958 | -2.08(-2.99%) |
Jul 27, 2020 | 67.20 | 69.99 | 66.93 | 69.50 | 897,540 | +2.79(+4.18%) |
Jul 24, 2020 | 66.44 | 67.42 | 65.29 | 66.71 | 756,000 | -0.10(-0.15%) |
Jul 23, 2020 | 67.86 | 69.36 | 66.11 | 66.81 | 874,096 | -1.08(-1.59%) |
Jul 22, 2020 | 66.67 | 68.58 | 66.67 | 67.89 | 752,728 | +1.27(+1.90%) |
Jul 21, 2020 | 68.00 | 68.00 | 66.17 | 66.62 | 1,107,978 | -1.51(-2.22%) |
Jul 20, 2020 | 67.45 | 69.17 | 67.27 | 68.14 | 1,519,798 | +1.12(+1.67%) |
Jul 17, 2020 | 66.64 | 67.27 | 66.22 | 67.02 | 759,200 | +0.72(+1.09%) |
Jul 16, 2020 | 65.84 | 67.10 | 65.76 | 66.30 | 1,050,946 | +0.25(+0.38%) |
Jul 15, 2020 | 65.39 | 66.27 | 64.50 | 66.05 | 1,784,240 | +1.78(+2.78%) |
Jul 14, 2020 | 61.47 | 64.33 | 61.31 | 64.26 | 1,501,552 | +2.89(+4.71%) |
Jul 13, 2020 | 62.59 | 63.84 | 61.30 | 61.37 | 1,532,922 | -0.76(-1.22%) |
Jul 10, 2020 | 65.00 | 65.33 | 60.91 | 62.12 | 3,106,000 | -2.52(-3.89%) |
Jul 09, 2020 | 64.45 | 67.66 | 63.15 | 64.64 | 4,359,434 | +0.50(+0.78%) |
Jul 08, 2020 | 63.55 | 64.73 | 63.38 | 64.14 | 1,867,416 | +0.98(+1.55%) |
Jul 07, 2020 | 63.88 | 64.80 | 63.10 | 63.16 | 1,661,236 | -0.22(-0.34%) |
Jul 06, 2020 | 64.70 | 64.76 | 62.94 | 63.38 | 1,611,888 | -0.06(-0.10%) |
Jul 02, 2020 | 63.90 | 65.28 | 63.22 | 63.44 | 1,283,000 | +1.02(+1.64%) |
Jul 01, 2020 | 65.18 | 65.25 | 62.37 | 62.41 | 1,855,566 | -2.62(-4.03%) |
Jun 30, 2020 | 64.50 | 66.08 | 64.50 | 65.03 | 1,968,922 | +1.02(+1.59%) |
Jun 29, 2020 | 63.92 | 64.88 | 63.23 | 64.02 | 1,644,670 | +0.49(+0.77%) |
Jun 26, 2020 | 61.17 | 64.41 | 60.66 | 63.52 | 13,929,200 | +2.05(+3.33%) |
Jun 25, 2020 | 60.86 | 61.52 | 58.91 | 61.48 | 2,248,970 | +0.13(+0.21%) |
Jun 24, 2020 | 61.23 | 62.13 | 60.16 | 61.34 | 1,712,692 | -0.78(-1.26%) |
Jun 23, 2020 | 62.75 | 62.99 | 61.19 | 62.12 | 1,396,474 | +0.43(+0.70%) |
Jun 22, 2020 | 59.27 | 61.74 | 58.75 | 61.70 | 1,342,876 | +2.12(+3.56%) |
Jun 19, 2020 | 60.68 | 60.97 | 58.63 | 59.58 | 1,902,600 | -0.40(-0.68%) |
Jun 18, 2020 | 60.45 | 60.94 | 59.57 | 59.98 | 1,015,044 | -0.24(-0.39%) |
Jun 17, 2020 | 61.04 | 62.10 | 60.01 | 60.22 | 1,073,160 | -0.20(-0.33%) |
Jun 16, 2020 | 60.72 | 60.75 | 57.77 | 60.41 | 1,238,450 | +1.70(+2.90%) |
Jun 15, 2020 | 55.00 | 58.85 | 54.10 | 58.71 | 1,767,034 | +2.38(+4.22%) |
Jun 12, 2020 | 59.36 | 59.36 | 54.52 | 56.34 | 2,165,000 | -0.58(-1.02%) |
Jun 11, 2020 | 58.84 | 58.97 | 56.83 | 56.91 | 1,877,718 | -4.31(-7.04%) |
Jun 10, 2020 | 59.49 | 61.86 | 58.52 | 61.23 | 1,914,254 | +1.68(+2.81%) |
Jun 09, 2020 | 59.75 | 61.19 | 58.55 | 59.55 | 1,318,688 | -0.68(-1.13%) |
Jun 08, 2020 | 62.50 | 63.52 | 59.72 | 60.23 | 1,709,666 | -2.25(-3.59%) |
Jun 05, 2020 | 58.67 | 63.02 | 58.41 | 62.48 | 2,570,200 | +5.30(+9.27%) |
Jun 04, 2020 | 57.63 | 58.79 | 56.53 | 57.17 | 2,513,724 | -1.24(-2.12%) |
Jun 03, 2020 | 60.60 | 61.00 | 58.33 | 58.41 | 1,672,116 | -1.59(-2.66%) |
Jun 02, 2020 | 60.41 | 61.41 | 59.32 | 60.01 | 1,355,656 | +0.06(+0.10%) |
Jun 01, 2020 | 60.41 | 61.16 | 59.87 | 59.95 | 1,518,548 | -0.11(-0.18%) |
May 29, 2020 | 59.62 | 61.05 | 59.31 | 60.06 | 1,880,000 | +0.18(+0.30%) |
May 28, 2020 | 63.88 | 63.88 | 59.58 | 59.88 | 2,260,856 | -2.97(-4.73%) |
May 27, 2020 | 64.78 | 65.02 | 61.84 | 62.85 | 1,720,400 | -1.15(-1.79%) |
May 26, 2020 | 65.91 | 66.42 | 63.47 | 64.00 | 2,235,998 | +0.15(+0.23%) |
May 22, 2020 | 62.80 | 63.94 | 62.31 | 63.85 | 1,503,400 | +1.45(+2.32%) |
May 21, 2020 | 61.05 | 62.98 | 60.82 | 62.41 | 1,510,762 | +1.36(+2.22%) |
May 20, 2020 | 61.40 | 62.20 | 60.61 | 61.05 | 2,033,464 | +1.46(+2.45%) |
May 19, 2020 | 61.10 | 62.25 | 59.58 | 59.59 | 1,217,086 | -1.79(-2.92%) |
May 18, 2020 | 59.74 | 61.80 | 59.52 | 61.38 | 1,516,716 | +3.91(+6.79%) |
May 15, 2020 | 55.98 | 58.20 | 55.34 | 57.48 | 1,041,800 | +1.34(+2.39%) |
May 14, 2020 | 55.65 | 56.44 | 54.27 | 56.13 | 1,409,070 | -0.83(-1.45%) |
May 13, 2020 | 56.50 | 58.58 | 55.87 | 56.96 | 1,879,124 | +0.26(+0.46%) |
May 12, 2020 | 58.91 | 59.36 | 56.64 | 56.70 | 1,786,800 | -2.01(-3.42%) |
May 11, 2020 | 56.50 | 59.19 | 56.17 | 58.71 | 1,976,846 | +1.16(+2.02%) |
May 08, 2020 | 56.44 | 57.85 | 55.77 | 57.55 | 1,779,800 | +2.38(+4.31%) |
May 07, 2020 | 56.89 | 57.19 | 55.10 | 55.16 | 1,719,624 | -0.81(-1.45%) |
May 06, 2020 | 54.72 | 56.84 | 53.15 | 55.98 | 2,117,518 | +1.37(+2.51%) |
May 05, 2020 | 53.34 | 57.24 | 53.02 | 54.60 | 4,031,056 | +4.65(+9.31%) |
May 04, 2020 | 45.18 | 50.35 | 45.18 | 49.95 | 4,788,030 | +4.01(+8.73%) |
May 01, 2020 | 46.86 | 47.91 | 45.30 | 45.95 | 3,049,800 | -1.66(-3.50%) |
Apr 30, 2020 | 48.65 | 49.76 | 47.60 | 47.61 | 1,780,998 | -2.29(-4.59%) |
Apr 29, 2020 | 50.79 | 52.04 | 49.27 | 49.90 | 2,434,144 | +1.57(+3.25%) |
Apr 28, 2020 | 47.30 | 49.45 | 46.76 | 48.33 | 2,557,304 | +2.43(+5.31%) |
Apr 27, 2020 | 43.60 | 46.43 | 43.59 | 45.90 | 2,205,868 | +3.00(+6.99%) |
Apr 24, 2020 | 40.24 | 43.23 | 40.01 | 42.90 | 2,190,200 | +0.73(+1.72%) |
Apr 23, 2020 | 42.58 | 43.56 | 42.02 | 42.17 | 1,151,300 | -0.47(-1.10%) |
Apr 22, 2020 | 40.77 | 42.99 | 40.65 | 42.64 | 1,133,624 | +2.28(+5.65%) |
Apr 21, 2020 | 41.05 | 42.10 | 39.73 | 40.36 | 2,687,800 | -2.52(-5.87%) |
Apr 20, 2020 | 40.42 | 43.19 | 40.26 | 42.88 | 1,539,392 | +1.05(+2.52%) |
Apr 17, 2020 | 41.52 | 42.82 | 41.12 | 41.82 | 1,254,000 | +2.04(+5.11%) |
Apr 16, 2020 | 38.64 | 40.12 | 38.29 | 39.78 | 2,020,140 | +1.33(+3.47%) |
Apr 15, 2020 | 38.80 | 39.25 | 37.98 | 38.45 | 1,784,558 | -2.01(-4.97%) |
Apr 14, 2020 | 40.88 | 41.69 | 40.12 | 40.46 | 1,568,070 | +0.74(+1.88%) |
Apr 13, 2020 | 42.35 | 42.70 | 39.09 | 39.72 | 2,689,572 | -3.17(-7.39%) |
Apr 09, 2020 | 43.06 | 46.10 | 41.72 | 42.88 | 2,960,800 | +0.51(+1.20%) |
Apr 08, 2020 | 37.45 | 42.93 | 37.03 | 42.38 | 3,270,204 | +5.56(+15.10%) |
Apr 07, 2020 | 39.00 | 39.38 | 36.55 | 36.81 | 2,161,762 | +0.03(+0.10%) |
Apr 06, 2020 | 35.85 | 37.80 | 35.13 | 36.78 | 2,023,714 | +2.95(+8.70%) |
Apr 03, 2020 | 37.50 | 37.96 | 33.21 | 33.84 | 2,373,400 | -4.09(-10.78%) |
Apr 02, 2020 | 35.84 | 38.20 | 34.59 | 37.92 | 1,289,204 | +2.09(+5.83%) |
Apr 01, 2020 | 37.91 | 38.91 | 34.69 | 35.84 | 2,788,280 | -4.23(-10.57%) |
Mar 31, 2020 | 41.87 | 43.52 | 39.53 | 40.07 | 2,059,388 | -2.52(-5.91%) |
Mar 30, 2020 | 41.85 | 45.28 | 41.57 | 42.59 | 1,451,616 | +1.16(+2.79%) |
Mar 27, 2020 | 41.73 | 43.66 | 40.03 | 41.43 | 1,998,600 | -3.07(-6.90%) |
Mar 26, 2020 | 41.49 | 44.78 | 40.73 | 44.50 | 1,815,564 | +3.77(+9.24%) |
Mar 25, 2020 | 40.28 | 42.19 | 38.20 | 40.73 | 1,730,622 | +0.32(+0.79%) |
Mar 24, 2020 | 35.02 | 40.51 | 35.02 | 40.41 | 2,355,582 | +6.92(+20.68%) |
Mar 23, 2020 | 33.96 | 35.38 | 32.45 | 33.49 | 1,513,598 | -0.64(-1.89%) |
Mar 20, 2020 | 35.10 | 36.90 | 33.25 | 34.13 | 2,521,000 | -0.54(-1.56%) |
Mar 19, 2020 | 31.05 | 35.33 | 28.11 | 34.67 | 2,417,464 | +3.14(+9.97%) |
Mar 18, 2020 | 31.25 | 33.22 | 30.25 | 31.53 | 1,842,948 | -3.60(-10.26%) |
Mar 17, 2020 | 32.53 | 35.20 | 29.98 | 35.13 | 2,855,562 | +3.15(+9.87%) |
Mar 16, 2020 | 34.50 | 37.02 | 31.50 | 31.98 | 2,848,292 | -8.11(-20.22%) |
Mar 13, 2020 | 41.92 | 42.04 | 37.72 | 40.09 | 2,150,600 | +0.44(+1.10%) |
Mar 12, 2020 | 40.40 | 40.99 | 38.19 | 39.65 | 3,382,682 | -3.96(-9.08%) |
Mar 11, 2020 | 45.34 | 45.76 | 43.22 | 43.61 | 2,136,096 | -2.89(-6.22%) |
Mar 10, 2020 | 47.61 | 48.09 | 44.12 | 46.50 | 1,887,270 | +0.20(+0.42%) |
Mar 09, 2020 | 47.03 | 49.28 | 46.02 | 46.30 | 1,909,018 | -5.23(-10.16%) |
Mar 06, 2020 | 52.45 | 52.87 | 49.88 | 51.54 | 2,020,200 | -2.60(-4.80%) |
Mar 05, 2020 | 53.30 | 55.92 | 53.29 | 54.14 | 1,402,522 | -0.56(-1.02%) |
Mar 04, 2020 | 52.18 | 54.85 | 51.78 | 54.70 | 1,410,508 | +3.80(+7.47%) |
Mar 03, 2020 | 51.91 | 53.74 | 50.54 | 50.90 | 1,877,734 | -0.89(-1.72%) |
Mar 02, 2020 | 48.51 | 51.85 | 47.73 | 51.79 | 1,508,520 | +3.96(+8.29%) |
Feb 28, 2020 | 47.59 | 48.88 | 46.36 | 47.83 | 2,952,400 | -1.48(-3.01%) |
Feb 27, 2020 | 47.92 | 51.73 | 47.92 | 49.31 | 1,601,152 | +0.08(+0.15%) |
Feb 26, 2020 | 52.05 | 52.43 | 48.88 | 49.23 | 2,145,030 | -2.62(-5.04%) |
Feb 25, 2020 | 51.79 | 54.56 | 49.07 | 51.85 | 3,183,946 | +0.50(+0.97%) |
Feb 24, 2020 | 51.26 | 52.53 | 51.22 | 51.35 | 2,156,178 | -1.80(-3.38%) |
Feb 21, 2020 | 53.40 | 54.50 | 52.97 | 53.15 | 1,660,600 | -0.27(-0.51%) |
Feb 20, 2020 | 50.51 | 53.78 | 50.51 | 53.41 | 1,490,286 | +2.59(+5.09%) |
Feb 19, 2020 | 51.01 | 51.17 | 50.73 | 50.83 | 1,107,320 | -0.12(-0.23%) |
Feb 18, 2020 | 50.80 | 51.32 | 50.53 | 50.95 | 856,176 | +0.01(+0.01%) |
Feb 14, 2020 | 50.84 | 51.35 | 50.53 | 50.94 | 845,800 | +0.24(+0.48%) |
Feb 13, 2020 | 50.12 | 51.44 | 50.03 | 50.70 | 1,064,948 | +0.27(+0.54%) |
Feb 12, 2020 | 51.00 | 51.16 | 50.22 | 50.42 | 555,458 | -0.31(-0.61%) |
Feb 11, 2020 | 50.70 | 51.05 | 50.23 | 50.73 | 577,158 | +0.49(+0.99%) |
Feb 10, 2020 | 49.94 | 50.45 | 49.81 | 50.24 | 1,074,338 | +0.08(+0.15%) |
Feb 07, 2020 | 50.77 | 50.79 | 49.98 | 50.16 | 867,600 | -0.83(-1.63%) |
Feb 06, 2020 | 50.81 | 51.41 | 50.45 | 50.99 | 703,750 | +0.50(+1.00%) |
Feb 05, 2020 | 51.00 | 51.32 | 50.12 | 50.49 | 714,658 | +0.09(+0.17%) |
Feb 04, 2020 | 50.01 | 50.86 | 49.89 | 50.41 | 902,934 | +1.16(+2.36%) |