Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 116.00 | 119.02 | 112.12 | 113.42 | 1,076,300 | -2.72(-2.34%) |
Jan 28, 2021 | 124.63 | 126.41 | 115.80 | 116.14 | 1,486,661 | -8.86(-7.09%) |
Jan 27, 2021 | 106.96 | 138.38 | 106.96 | 125.00 | 4,523,946 | +15.29(+13.94%) |
Jan 26, 2021 | 111.83 | 111.83 | 107.61 | 109.71 | 788,611 | -0.85(-0.77%) |
Jan 25, 2021 | 112.13 | 117.37 | 110.05 | 110.56 | 1,050,521 | -0.65(-0.58%) |
Jan 22, 2021 | 107.26 | 111.48 | 107.19 | 111.21 | 656,200 | +2.14(+1.96%) |
Jan 21, 2021 | 108.21 | 112.12 | 107.57 | 109.07 | 733,477 | +1.10(+1.02%) |
Jan 20, 2021 | 113.05 | 114.20 | 107.56 | 107.97 | 818,802 | -3.72(-3.33%) |
Jan 19, 2021 | 112.82 | 115.41 | 111.33 | 111.69 | 853,412 | +0.43(+0.39%) |
Jan 15, 2021 | 113.23 | 116.65 | 108.72 | 111.26 | 1,255,500 | -3.39(-2.96%) |
Jan 14, 2021 | 108.39 | 115.38 | 108.25 | 114.65 | 1,793,324 | +5.32(+4.87%) |
Jan 13, 2021 | 101.55 | 113.00 | 100.69 | 109.33 | 2,576,202 | +7.78(+7.66%) |
Jan 12, 2021 | 93.16 | 101.81 | 92.48 | 101.55 | 1,530,252 | +10.68(+11.75%) |
Jan 11, 2021 | 91.24 | 92.33 | 90.32 | 90.87 | 447,867 | -0.42(-0.46%) |
Jan 08, 2021 | 89.46 | 91.32 | 89.00 | 91.29 | 558,900 | +2.37(+2.67%) |
Jan 07, 2021 | 87.29 | 89.94 | 87.29 | 88.92 | 545,560 | +2.04(+2.35%) |
Jan 06, 2021 | 86.39 | 88.68 | 85.52 | 86.88 | 651,410 | +0.96(+1.12%) |
Jan 05, 2021 | 82.46 | 86.52 | 82.46 | 85.92 | 651,817 | +3.49(+4.23%) |
Jan 04, 2021 | 85.00 | 85.30 | 82.16 | 82.43 | 867,670 | -2.35(-2.77%) |
Dec 31, 2020 | 84.78 | 84.78 | 84.78 | 537,313 | -0.08(-0.09%) | |
Dec 30, 2020 | 86.08 | 87.11 | 84.60 | 84.86 | 537,313 | -1.07(-1.25%) |
Dec 29, 2020 | 86.28 | 87.28 | 84.59 | 85.93 | 629,203 | -0.20(-0.23%) |
Dec 28, 2020 | 89.50 | 89.54 | 86.00 | 86.13 | 548,267 | -1.67(-1.90%) |
Dec 24, 2020 | 87.63 | 88.07 | 86.21 | 87.80 | 256,000 | -0.05(-0.06%) |
Dec 23, 2020 | 88.23 | 89.22 | 86.21 | 87.85 | 446,833 | -0.24(-0.27%) |
Dec 22, 2020 | 90.91 | 90.91 | 87.65 | 88.09 | 711,763 | -2.41(-2.66%) |
Dec 21, 2020 | 87.64 | 90.63 | 86.95 | 90.50 | 585,918 | +0.19(+0.21%) |
Dec 18, 2020 | 91.25 | 91.99 | 86.76 | 90.31 | 913,000 | -0.77(-0.85%) |
Dec 17, 2020 | 86.86 | 91.39 | 85.93 | 91.08 | 1,322,555 | +5.15(+5.99%) |
Dec 16, 2020 | 85.94 | 86.43 | 84.69 | 85.93 | 335,355 | +0.14(+0.16%) |
Dec 15, 2020 | 87.28 | 87.50 | 85.04 | 85.79 | 565,987 | -0.94(-1.08%) |
Dec 14, 2020 | 87.04 | 88.48 | 85.14 | 86.73 | 556,018 | +0.37(+0.43%) |
Dec 11, 2020 | 86.59 | 88.19 | 85.00 | 86.36 | 373,300 | -0.74(-0.85%) |
Dec 10, 2020 | 84.86 | 87.14 | 84.42 | 87.10 | 390,987 | +1.08(+1.26%) |
Dec 09, 2020 | 86.60 | 88.50 | 85.10 | 86.02 | 542,470 | +0.04(+0.05%) |
Dec 08, 2020 | 83.96 | 85.99 | 83.00 | 85.98 | 419,838 | +1.23(+1.45%) |
Dec 07, 2020 | 87.92 | 88.20 | 84.11 | 84.75 | 726,821 | -3.02(-3.44%) |
Dec 04, 2020 | 85.96 | 88.39 | 85.74 | 87.77 | 705,800 | +2.28(+2.67%) |
Dec 03, 2020 | 82.93 | 86.84 | 82.01 | 85.49 | 915,075 | +3.13(+3.80%) |
Dec 02, 2020 | 80.00 | 82.80 | 79.46 | 82.36 | 775,690 | +2.07(+2.58%) |
Dec 01, 2020 | 82.48 | 82.67 | 80.04 | 80.29 | 718,034 | -1.37(-1.68%) |
Nov 30, 2020 | 82.33 | 82.50 | 77.84 | 81.66 | 738,048 | -0.99(-1.20%) |
Nov 27, 2020 | 82.01 | 83.20 | 81.60 | 82.65 | 333,900 | +0.98(+1.20%) |
Nov 25, 2020 | 82.27 | 82.42 | 80.08 | 81.67 | 433,500 | -0.47(-0.57%) |
Nov 24, 2020 | 80.00 | 82.50 | 79.70 | 82.14 | 875,463 | +2.94(+3.71%) |
Nov 23, 2020 | 76.98 | 79.39 | 75.90 | 79.20 | 695,513 | +3.35(+4.42%) |
Nov 20, 2020 | 77.25 | 77.64 | 75.04 | 75.85 | 742,800 | -2.55(-3.25%) |
Nov 19, 2020 | 78.09 | 79.58 | 77.26 | 78.40 | 633,729 | -0.61(-0.77%) |
Nov 18, 2020 | 79.46 | 82.05 | 78.63 | 79.01 | 1,042,604 | +0.05(+0.06%) |
Nov 17, 2020 | 78.09 | 79.30 | 76.57 | 78.96 | 553,181 | -0.04(-0.05%) |
Nov 16, 2020 | 81.00 | 81.23 | 78.02 | 79.00 | 1,041,816 | -0.06(-0.08%) |
Nov 13, 2020 | 76.83 | 79.72 | 75.32 | 79.06 | 642,000 | +3.07(+4.04%) |
Nov 12, 2020 | 75.18 | 77.59 | 74.31 | 75.99 | 696,939 | -0.34(-0.45%) |
Nov 11, 2020 | 79.92 | 79.92 | 75.40 | 76.33 | 831,296 | -3.12(-3.93%) |
Nov 10, 2020 | 81.95 | 82.25 | 77.76 | 79.45 | 1,251,556 | -2.80(-3.40%) |
Nov 09, 2020 | 79.52 | 86.99 | 79.20 | 82.25 | 2,443,822 | +11.06(+15.54%) |
Nov 06, 2020 | 70.75 | 71.55 | 69.82 | 71.19 | 522,800 | +0.01(+0.01%) |
Nov 05, 2020 | 71.06 | 72.35 | 71.01 | 71.18 | 736,591 | +0.90(+1.28%) |
Nov 04, 2020 | 68.18 | 70.52 | 66.88 | 70.28 | 715,140 | +2.93(+4.35%) |
Nov 03, 2020 | 65.77 | 68.13 | 65.23 | 67.35 | 950,217 | +2.36(+3.63%) |
Nov 02, 2020 | 67.70 | 67.70 | 64.02 | 64.99 | 1,139,521 | -2.53(-3.75%) |
Oct 30, 2020 | 65.11 | 70.00 | 65.08 | 67.52 | 1,240,000 | -1.45(-2.10%) |
Oct 29, 2020 | 66.27 | 69.44 | 64.68 | 68.97 | 1,343,218 | +2.79(+4.22%) |
Oct 28, 2020 | 68.96 | 69.37 | 66.05 | 66.18 | 851,696 | -4.86(-6.84%) |
Oct 27, 2020 | 71.23 | 72.32 | 70.14 | 71.04 | 720,229 | +0.22(+0.31%) |
Oct 26, 2020 | 73.82 | 73.82 | 69.52 | 70.82 | 910,136 | -3.92(-5.24%) |
Oct 23, 2020 | 74.32 | 75.42 | 73.39 | 74.74 | 1,099,000 | +2.18(+3.00%) |
Oct 22, 2020 | 69.30 | 72.80 | 69.30 | 72.56 | 822,953 | +3.28(+4.73%) |
Oct 21, 2020 | 68.53 | 69.68 | 67.41 | 69.28 | 732,989 | +0.62(+0.90%) |
Oct 20, 2020 | 71.00 | 71.00 | 68.51 | 68.66 | 629,067 | -1.72(-2.44%) |
Oct 19, 2020 | 70.53 | 71.24 | 69.27 | 70.38 | 489,047 | +0.11(+0.16%) |
Oct 16, 2020 | 70.81 | 71.38 | 70.06 | 70.27 | 360,900 | -0.65(-0.92%) |
Oct 15, 2020 | 70.01 | 71.19 | 69.56 | 70.92 | 656,964 | -0.08(-0.11%) |
Oct 14, 2020 | 73.22 | 74.23 | 70.99 | 71.00 | 1,046,778 | -1.46(-2.01%) |
Oct 13, 2020 | 70.23 | 73.75 | 69.76 | 72.46 | 797,039 | +1.19(+1.67%) |
Oct 12, 2020 | 71.19 | 72.29 | 69.73 | 71.27 | 644,389 | -0.91(-1.26%) |
Oct 09, 2020 | 71.15 | 72.36 | 70.35 | 72.18 | 654,300 | +1.29(+1.82%) |
Oct 08, 2020 | 67.50 | 71.09 | 66.70 | 70.89 | 1,269,672 | +4.02(+6.01%) |
Oct 07, 2020 | 66.49 | 67.39 | 65.86 | 66.87 | 641,019 | +1.33(+2.03%) |
Oct 06, 2020 | 66.03 | 68.00 | 65.28 | 65.54 | 816,912 | -0.05(-0.08%) |
Oct 05, 2020 | 67.46 | 68.00 | 64.86 | 65.59 | 885,069 | -1.18(-1.77%) |
Oct 02, 2020 | 64.21 | 68.08 | 63.77 | 66.77 | 1,045,400 | +1.90(+2.93%) |
Oct 01, 2020 | 65.02 | 65.34 | 64.08 | 64.87 | 1,086,767 | +0.39(+0.60%) |
Sep 30, 2020 | 65.27 | 67.09 | 63.49 | 64.48 | 1,375,791 | -0.42(-0.65%) |
Sep 29, 2020 | 68.78 | 68.78 | 63.83 | 64.90 | 1,435,766 | -3.60(-5.26%) |
Sep 28, 2020 | 67.30 | 68.79 | 66.27 | 68.50 | 801,899 | +2.25(+3.40%) |
Sep 25, 2020 | 66.12 | 66.43 | 65.03 | 66.25 | 725,900 | +0.50(+0.76%) |
Sep 24, 2020 | 65.41 | 67.66 | 64.61 | 65.75 | 1,026,782 | -0.19(-0.29%) |
Sep 23, 2020 | 68.02 | 68.66 | 65.87 | 65.94 | 557,460 | -1.13(-1.68%) |
Sep 22, 2020 | 66.72 | 67.81 | 64.52 | 67.07 | 819,078 | +0.77(+1.16%) |
Sep 21, 2020 | 66.15 | 66.67 | 64.58 | 66.30 | 1,081,978 | -1.28(-1.89%) |
Sep 18, 2020 | 68.74 | 70.09 | 66.61 | 67.58 | 925,200 | -0.56(-0.82%) |
Sep 17, 2020 | 70.23 | 70.99 | 67.40 | 68.14 | 812,218 | -3.18(-4.46%) |
Sep 16, 2020 | 72.23 | 72.47 | 70.50 | 71.32 | 806,170 | -0.84(-1.16%) |
Sep 15, 2020 | 70.19 | 72.49 | 69.34 | 72.16 | 1,036,057 | +2.08(+2.97%) |
Sep 14, 2020 | 66.85 | 70.45 | 66.42 | 70.08 | 1,260,131 | +4.72(+7.22%) |
Sep 11, 2020 | 68.86 | 69.41 | 64.43 | 65.36 | 1,199,100 | -3.01(-4.40%) |
Sep 10, 2020 | 68.16 | 72.37 | 68.11 | 68.37 | 2,534,423 | +0.66(+0.97%) |
Sep 09, 2020 | 66.10 | 68.19 | 65.49 | 67.71 | 1,492,712 | +2.04(+3.11%) |
Sep 08, 2020 | 65.77 | 67.05 | 65.31 | 65.67 | 1,006,377 | -1.29(-1.93%) |
Sep 04, 2020 | 67.50 | 68.74 | 65.47 | 66.96 | 814,500 | -0.11(-0.16%) |
Sep 03, 2020 | 68.86 | 69.13 | 66.28 | 67.07 | 1,288,051 | -1.04(-1.53%) |
Sep 02, 2020 | 68.17 | 69.24 | 66.82 | 68.11 | 861,563 | -0.17(-0.25%) |
Sep 01, 2020 | 67.74 | 68.92 | 67.02 | 68.28 | 1,098,297 | +0.03(+0.04%) |
Aug 31, 2020 | 67.94 | 68.76 | 66.03 | 68.25 | 1,502,978 | +0.80(+1.19%) |
Aug 28, 2020 | 64.20 | 67.81 | 63.54 | 67.45 | 1,707,200 | +3.85(+6.05%) |
Aug 27, 2020 | 60.42 | 65.45 | 60.34 | 63.60 | 2,249,327 | +3.40(+5.65%) |
Aug 26, 2020 | 60.50 | 60.51 | 59.50 | 60.20 | 904,077 | -0.02(-0.03%) |
Aug 25, 2020 | 58.31 | 60.28 | 57.70 | 60.22 | 1,257,682 | +2.11(+3.63%) |
Aug 24, 2020 | 59.01 | 59.13 | 56.71 | 58.11 | 1,369,860 | -0.23(-0.39%) |
Aug 21, 2020 | 55.44 | 58.50 | 55.44 | 58.34 | 2,052,100 | +3.05(+5.52%) |
Aug 20, 2020 | 54.35 | 56.48 | 53.86 | 55.29 | 3,234,486 | +1.37(+2.54%) |
Aug 19, 2020 | 55.15 | 56.09 | 53.76 | 53.92 | 936,172 | -1.16(-2.11%) |
Aug 18, 2020 | 54.75 | 55.18 | 53.62 | 55.08 | 863,579 | +0.30(+0.55%) |
Aug 17, 2020 | 54.49 | 55.14 | 53.17 | 54.78 | 759,690 | +0.26(+0.48%) |
Aug 14, 2020 | 53.31 | 55.61 | 53.31 | 54.52 | 1,160,600 | +0.65(+1.21%) |
Aug 13, 2020 | 52.93 | 54.56 | 52.70 | 53.87 | 621,253 | +0.73(+1.37%) |
Aug 12, 2020 | 53.53 | 54.18 | 52.11 | 53.14 | 918,557 | +0.52(+0.99%) |
Aug 11, 2020 | 52.85 | 55.15 | 52.41 | 52.62 | 1,740,100 | +0.37(+0.71%) |
Aug 10, 2020 | 51.61 | 52.98 | 50.38 | 52.25 | 1,247,200 | +1.18(+2.31%) |
Aug 07, 2020 | 50.01 | 51.91 | 49.78 | 51.07 | 806,100 | +0.85(+1.69%) |
Aug 06, 2020 | 48.94 | 50.66 | 48.52 | 50.22 | 1,171,923 | +1.31(+2.68%) |
Aug 05, 2020 | 51.27 | 51.67 | 48.88 | 48.91 | 1,507,433 | -1.64(-3.24%) |
Aug 04, 2020 | 49.78 | 52.33 | 49.51 | 50.55 | 2,303,101 | +1.16(+2.35%) |
Aug 03, 2020 | 47.94 | 50.34 | 47.52 | 49.39 | 2,273,161 | +0.84(+1.73%) |
Jul 31, 2020 | 52.60 | 53.28 | 47.13 | 48.55 | 5,904,500 | -6.67(-12.08%) |
Jul 30, 2020 | 53.89 | 56.30 | 53.89 | 55.22 | 2,276,157 | +0.38(+0.69%) |
Jul 29, 2020 | 51.98 | 55.28 | 51.97 | 54.84 | 1,432,568 | +3.70(+7.24%) |
Jul 28, 2020 | 50.29 | 51.53 | 50.03 | 51.14 | 766,716 | +0.42(+0.83%) |
Jul 27, 2020 | 51.80 | 51.91 | 49.95 | 50.72 | 856,939 | -1.11(-2.14%) |
Jul 24, 2020 | 52.11 | 52.44 | 51.10 | 51.83 | 633,400 | -0.84(-1.59%) |
Jul 23, 2020 | 52.47 | 53.79 | 51.55 | 52.67 | 1,174,550 | -0.36(-0.68%) |
Jul 22, 2020 | 51.63 | 53.80 | 51.22 | 53.03 | 1,043,837 | +1.36(+2.63%) |
Jul 21, 2020 | 50.00 | 52.33 | 49.70 | 51.67 | 1,239,715 | +2.16(+4.36%) |
Jul 20, 2020 | 49.58 | 50.29 | 48.79 | 49.51 | 777,573 | -0.02(-0.04%) |
Jul 17, 2020 | 50.12 | 50.29 | 49.10 | 49.53 | 756,800 | -0.35(-0.70%) |
Jul 16, 2020 | 50.40 | 50.44 | 49.40 | 49.88 | 648,853 | -1.17(-2.29%) |
Jul 15, 2020 | 49.91 | 51.69 | 48.83 | 51.05 | 1,435,205 | +3.07(+6.40%) |
Jul 14, 2020 | 48.54 | 48.79 | 47.12 | 47.98 | 1,058,959 | -0.71(-1.46%) |
Jul 13, 2020 | 48.65 | 51.21 | 48.34 | 48.69 | 1,498,584 | +0.40(+0.83%) |
Jul 10, 2020 | 48.13 | 48.50 | 47.17 | 48.29 | 1,001,200 | +0.03(+0.06%) |
Jul 09, 2020 | 49.28 | 49.50 | 47.14 | 48.26 | 1,198,581 | -0.79(-1.61%) |
Jul 08, 2020 | 49.91 | 50.90 | 48.54 | 49.05 | 1,734,435 | -0.88(-1.76%) |
Jul 07, 2020 | 52.07 | 53.22 | 49.82 | 49.93 | 3,207,599 | -3.50(-6.55%) |
Jul 06, 2020 | 54.51 | 54.80 | 52.17 | 53.43 | 1,423,956 | -0.21(-0.39%) |
Jul 02, 2020 | 54.28 | 54.75 | 52.25 | 53.64 | 1,138,700 | +0.55(+1.04%) |
Jul 01, 2020 | 53.26 | 54.27 | 52.09 | 53.09 | 928,670 | +0.11(+0.21%) |
Jun 30, 2020 | 51.43 | 53.34 | 51.43 | 52.98 | 1,075,699 | +1.82(+3.56%) |
Jun 29, 2020 | 50.04 | 51.80 | 48.78 | 51.16 | 931,046 | +1.54(+3.10%) |
Jun 26, 2020 | 52.41 | 52.77 | 49.39 | 49.62 | 2,158,200 | -3.15(-5.97%) |
Jun 25, 2020 | 51.29 | 53.20 | 51.23 | 52.77 | 1,176,271 | +0.70(+1.34%) |
Jun 24, 2020 | 55.23 | 55.65 | 51.54 | 52.07 | 1,762,357 | -4.10(-7.30%) |
Jun 23, 2020 | 54.61 | 56.56 | 54.45 | 56.17 | 1,100,993 | +2.50(+4.66%) |
Jun 22, 2020 | 53.89 | 54.82 | 52.44 | 53.67 | 1,913,673 | -0.84(-1.54%) |
Jun 19, 2020 | 56.24 | 56.76 | 54.14 | 54.51 | 2,131,200 | -0.94(-1.70%) |
Jun 18, 2020 | 53.78 | 55.49 | 53.70 | 55.45 | 892,096 | +1.39(+2.57%) |
Jun 17, 2020 | 53.59 | 55.13 | 53.20 | 54.06 | 974,197 | +0.19(+0.35%) |
Jun 16, 2020 | 57.75 | 58.08 | 53.16 | 53.87 | 1,844,074 | -1.93(-3.46%) |
Jun 15, 2020 | 52.25 | 56.00 | 51.52 | 55.80 | 1,106,317 | +1.20(+2.20%) |
Jun 12, 2020 | 55.07 | 55.48 | 52.22 | 54.60 | 1,162,300 | +1.88(+3.57%) |
Jun 11, 2020 | 53.54 | 55.38 | 52.21 | 52.72 | 1,807,409 | -4.45(-7.78%) |
Jun 10, 2020 | 59.15 | 59.24 | 56.15 | 57.17 | 1,277,726 | -2.33(-3.92%) |
Jun 09, 2020 | 61.69 | 61.87 | 58.90 | 59.50 | 1,781,570 | -3.65(-5.78%) |
Jun 08, 2020 | 61.42 | 63.80 | 60.36 | 63.15 | 1,877,561 | +3.36(+5.62%) |
Jun 05, 2020 | 62.22 | 63.23 | 59.16 | 59.79 | 1,673,400 | +0.94(+1.60%) |
Jun 04, 2020 | 54.86 | 59.63 | 54.74 | 58.85 | 2,398,950 | +3.24(+5.83%) |
Jun 03, 2020 | 54.50 | 56.14 | 54.19 | 55.61 | 1,870,874 | +2.11(+3.94%) |
Jun 02, 2020 | 55.35 | 56.10 | 53.03 | 53.50 | 1,192,978 | -1.66(-3.01%) |
Jun 01, 2020 | 55.21 | 55.80 | 54.41 | 55.16 | 1,202,637 | -0.39(-0.70%) |
May 29, 2020 | 55.00 | 56.01 | 54.06 | 55.55 | 887,600 | +0.02(+0.04%) |
May 28, 2020 | 57.36 | 58.09 | 55.38 | 55.53 | 1,840,552 | -1.34(-2.36%) |
May 27, 2020 | 55.16 | 57.58 | 52.91 | 56.87 | 1,300,449 | +3.37(+6.30%) |
May 26, 2020 | 55.42 | 55.78 | 53.24 | 53.50 | 1,259,099 | +1.05(+2.00%) |
May 22, 2020 | 52.77 | 53.00 | 51.90 | 52.45 | 379,300 | +0.00(+0.00%) |
May 21, 2020 | 52.34 | 53.10 | 51.90 | 52.45 | 700,847 | -0.41(-0.78%) |
May 20, 2020 | 52.44 | 53.33 | 52.10 | 52.86 | 819,390 | +1.85(+3.63%) |
May 19, 2020 | 51.37 | 52.13 | 49.42 | 51.01 | 1,164,451 | -0.56(-1.09%) |
May 18, 2020 | 51.62 | 52.58 | 51.17 | 51.57 | 1,453,969 | +2.73(+5.59%) |
May 15, 2020 | 48.12 | 49.66 | 47.47 | 48.84 | 1,079,700 | +0.55(+1.14%) |
May 14, 2020 | 46.31 | 48.76 | 45.51 | 48.29 | 1,359,083 | +0.62(+1.30%) |
May 13, 2020 | 50.75 | 50.75 | 46.08 | 47.67 | 2,234,767 | -3.15(-6.20%) |
May 12, 2020 | 52.23 | 53.15 | 50.79 | 50.82 | 1,280,050 | -1.19(-2.29%) |
May 11, 2020 | 53.82 | 55.23 | 51.94 | 52.01 | 1,903,207 | -3.00(-5.45%) |
May 08, 2020 | 51.75 | 55.28 | 51.25 | 55.01 | 1,926,800 | +4.40(+8.69%) |
May 07, 2020 | 51.59 | 52.17 | 49.78 | 50.61 | 1,123,887 | -0.25(-0.49%) |
May 06, 2020 | 49.50 | 51.66 | 49.40 | 50.86 | 1,777,154 | +1.64(+3.33%) |
May 05, 2020 | 54.95 | 54.95 | 48.86 | 49.22 | 5,314,205 | -3.55(-6.73%) |
May 04, 2020 | 49.89 | 53.50 | 48.33 | 52.77 | 3,383,589 | +1.07(+2.07%) |
May 01, 2020 | 52.77 | 54.19 | 51.21 | 51.70 | 1,934,800 | -2.81(-5.16%) |
Apr 30, 2020 | 54.46 | 56.38 | 53.82 | 54.51 | 1,607,898 | -1.20(-2.15%) |
Apr 29, 2020 | 53.90 | 57.10 | 53.30 | 55.71 | 2,120,726 | +3.97(+7.67%) |
Apr 28, 2020 | 52.24 | 53.79 | 50.34 | 51.74 | 1,421,136 | +1.10(+2.17%) |
Apr 27, 2020 | 50.36 | 52.62 | 50.19 | 50.64 | 1,664,343 | +1.27(+2.57%) |
Apr 24, 2020 | 47.85 | 50.37 | 47.50 | 49.37 | 1,902,400 | +0.62(+1.27%) |
Apr 23, 2020 | 49.58 | 50.94 | 47.72 | 48.75 | 1,935,975 | -0.56(-1.14%) |
Apr 22, 2020 | 48.15 | 51.50 | 47.78 | 49.31 | 3,589,727 | +2.21(+4.69%) |
Apr 21, 2020 | 45.50 | 48.06 | 45.13 | 47.10 | 2,492,220 | +0.67(+1.44%) |
Apr 20, 2020 | 42.20 | 47.64 | 41.56 | 46.43 | 6,209,012 | +2.93(+6.74%) |
Apr 17, 2020 | 44.68 | 44.85 | 40.56 | 43.50 | 4,811,900 | +0.57(+1.33%) |
Apr 16, 2020 | 42.71 | 43.65 | 41.83 | 42.93 | 1,076,016 | +0.04(+0.09%) |
Apr 15, 2020 | 42.14 | 43.15 | 41.12 | 42.89 | 1,765,125 | -2.01(-4.48%) |
Apr 14, 2020 | 44.70 | 45.75 | 44.00 | 44.90 | 1,526,287 | +2.05(+4.78%) |
Apr 13, 2020 | 45.08 | 45.26 | 40.86 | 42.85 | 1,700,449 | -1.69(-3.79%) |
Apr 09, 2020 | 44.00 | 48.49 | 43.20 | 44.54 | 3,351,400 | +1.35(+3.13%) |
Apr 08, 2020 | 39.50 | 43.95 | 38.69 | 43.19 | 2,394,346 | +4.34(+11.17%) |
Apr 07, 2020 | 40.16 | 41.93 | 38.79 | 38.85 | 2,139,579 | +0.78(+2.05%) |
Apr 06, 2020 | 35.91 | 39.17 | 35.79 | 38.07 | 2,980,964 | +4.88(+14.70%) |
Apr 03, 2020 | 31.68 | 33.81 | 30.57 | 33.19 | 3,159,200 | +0.31(+0.94%) |
Apr 02, 2020 | 32.07 | 34.22 | 31.01 | 32.88 | 2,327,371 | +0.36(+1.11%) |
Apr 01, 2020 | 36.00 | 36.48 | 32.06 | 32.52 | 2,997,596 | -5.22(-13.83%) |
Mar 31, 2020 | 38.00 | 39.12 | 36.31 | 37.74 | 1,810,635 | +0.12(+0.32%) |
Mar 30, 2020 | 40.19 | 41.53 | 36.71 | 37.62 | 2,273,767 | -3.02(-7.43%) |
Mar 27, 2020 | 42.43 | 42.56 | 39.31 | 40.64 | 2,058,400 | -4.49(-9.95%) |
Mar 26, 2020 | 44.02 | 45.41 | 42.45 | 45.13 | 1,711,452 | +1.67(+3.84%) |
Mar 25, 2020 | 44.42 | 45.65 | 40.51 | 43.46 | 1,839,498 | -0.66(-1.50%) |
Mar 24, 2020 | 38.71 | 45.16 | 38.58 | 44.12 | 2,677,893 | +8.23(+22.93%) |
Mar 23, 2020 | 35.00 | 38.11 | 34.01 | 35.89 | 1,765,607 | +1.11(+3.19%) |
Mar 20, 2020 | 37.64 | 38.75 | 34.07 | 34.78 | 2,780,300 | -2.50(-6.71%) |
Mar 19, 2020 | 32.96 | 39.19 | 32.06 | 37.28 | 2,858,370 | +4.01(+12.05%) |
Mar 18, 2020 | 33.35 | 35.33 | 30.11 | 33.27 | 3,247,079 | -3.66(-9.91%) |
Mar 17, 2020 | 32.34 | 39.94 | 30.01 | 36.93 | 3,550,151 | +4.42(+13.60%) |
Mar 16, 2020 | 32.55 | 35.39 | 30.97 | 32.51 | 2,446,046 | -6.19(-15.99%) |
Mar 13, 2020 | 38.41 | 39.33 | 36.19 | 38.70 | 2,831,600 | +2.49(+6.88%) |
Mar 12, 2020 | 38.12 | 39.66 | 35.67 | 36.21 | 3,708,432 | -5.29(-12.75%) |
Mar 11, 2020 | 46.59 | 46.60 | 40.50 | 41.50 | 3,101,996 | -6.98(-14.40%) |
Mar 10, 2020 | 49.00 | 49.36 | 45.52 | 48.48 | 1,851,107 | +1.02(+2.15%) |
Mar 09, 2020 | 47.36 | 49.96 | 46.49 | 47.46 | 2,151,797 | -4.79(-9.17%) |
Mar 06, 2020 | 50.48 | 53.02 | 49.50 | 52.25 | 2,301,300 | +0.01(+0.02%) |
Mar 05, 2020 | 55.12 | 55.17 | 51.11 | 52.24 | 2,319,507 | -3.96(-7.05%) |
Mar 04, 2020 | 56.97 | 57.49 | 55.11 | 56.20 | 1,388,894 | +0.44(+0.79%) |
Mar 03, 2020 | 57.38 | 58.15 | 54.79 | 55.76 | 1,794,449 | -1.44(-2.52%) |
Mar 02, 2020 | 59.33 | 59.33 | 55.93 | 57.20 | 2,358,264 | -2.24(-3.77%) |
Feb 28, 2020 | 60.00 | 60.74 | 57.83 | 59.44 | 2,504,700 | -2.23(-3.62%) |
Feb 27, 2020 | 60.68 | 63.75 | 58.70 | 61.67 | 2,931,813 | -1.14(-1.81%) |
Feb 26, 2020 | 62.77 | 64.48 | 61.41 | 62.81 | 2,323,998 | -0.26(-0.41%) |
Feb 25, 2020 | 62.38 | 66.90 | 61.15 | 63.07 | 8,759,313 | -10.50(-14.27%) |
Feb 24, 2020 | 72.86 | 74.27 | 72.25 | 73.57 | 2,967,667 | -1.23(-1.64%) |
Feb 21, 2020 | 75.16 | 75.50 | 72.30 | 74.80 | 2,124,000 | -1.84(-2.40%) |
Feb 20, 2020 | 75.76 | 78.47 | 75.60 | 76.64 | 1,520,096 | +0.59(+0.78%) |
Feb 19, 2020 | 75.50 | 77.37 | 74.38 | 76.05 | 1,481,450 | +1.03(+1.37%) |
Feb 18, 2020 | 73.47 | 76.17 | 73.30 | 75.02 | 1,744,869 | +1.74(+2.37%) |
Feb 14, 2020 | 74.07 | 74.10 | 72.57 | 73.28 | 1,203,200 | -0.79(-1.07%) |
Feb 13, 2020 | 73.87 | 74.56 | 73.39 | 74.07 | 1,084,675 | +0.13(+0.18%) |
Feb 12, 2020 | 73.00 | 73.94 | 71.87 | 73.94 | 1,268,593 | +0.98(+1.34%) |
Feb 11, 2020 | 74.03 | 74.71 | 71.98 | 72.96 | 1,454,444 | -1.05(-1.42%) |
Feb 10, 2020 | 74.10 | 75.73 | 73.08 | 74.01 | 1,443,258 | +0.02(+0.03%) |
Feb 07, 2020 | 73.39 | 74.38 | 72.23 | 73.99 | 1,548,600 | +0.67(+0.91%) |
Feb 06, 2020 | 71.50 | 75.09 | 70.25 | 73.32 | 2,223,912 | +2.42(+3.41%) |
Feb 05, 2020 | 70.49 | 71.07 | 68.94 | 70.90 | 1,216,402 | +1.05(+1.50%) |
Feb 04, 2020 | 69.18 | 70.70 | 68.70 | 69.85 | 1,291,112 | +1.61(+2.36%) |