Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 82.95 | 82.95 | 82.95 | 552,416 | -0.37(-0.44%) | |
Dec 30, 2020 | 84.00 | 84.43 | 83.01 | 83.32 | 552,416 | +0.03(+0.04%) |
Dec 29, 2020 | 84.52 | 85.23 | 82.88 | 83.29 | 834,547 | -0.30(-0.36%) |
Dec 28, 2020 | 85.10 | 85.49 | 83.13 | 83.59 | 744,318 | -1.37(-1.61%) |
Dec 24, 2020 | 84.94 | 85.30 | 84.06 | 84.96 | 248,800 | +0.30(+0.35%) |
Dec 23, 2020 | 84.70 | 85.53 | 84.00 | 84.66 | 565,841 | -0.64(-0.75%) |
Dec 22, 2020 | 84.58 | 85.85 | 84.34 | 85.30 | 692,003 | +1.11(+1.32%) |
Dec 21, 2020 | 84.07 | 84.71 | 82.18 | 84.19 | 1,026,462 | -0.84(-0.99%) |
Dec 18, 2020 | 86.39 | 87.10 | 84.51 | 85.03 | 1,979,800 | -1.79(-2.06%) |
Dec 17, 2020 | 88.62 | 88.90 | 86.74 | 86.82 | 1,100,183 | -1.18(-1.34%) |
Dec 16, 2020 | 87.05 | 91.81 | 85.82 | 88.00 | 2,295,407 | +2.16(+2.52%) |
Dec 15, 2020 | 85.40 | 85.97 | 84.52 | 85.84 | 1,012,994 | +1.24(+1.47%) |
Dec 14, 2020 | 85.82 | 86.80 | 84.59 | 84.60 | 1,036,507 | -1.07(-1.25%) |
Dec 11, 2020 | 84.34 | 85.68 | 83.68 | 85.67 | 668,400 | +1.19(+1.41%) |
Dec 10, 2020 | 83.25 | 84.91 | 82.77 | 84.48 | 754,837 | +0.66(+0.79%) |
Dec 09, 2020 | 87.11 | 87.25 | 83.61 | 83.82 | 1,350,662 | -3.49(-4.00%) |
Dec 08, 2020 | 85.22 | 87.42 | 84.73 | 87.31 | 1,081,712 | +2.29(+2.69%) |
Dec 07, 2020 | 84.25 | 85.76 | 83.87 | 85.02 | 1,001,973 | +1.15(+1.37%) |
Dec 04, 2020 | 81.75 | 84.31 | 81.65 | 83.87 | 1,116,900 | +2.20(+2.69%) |
Dec 03, 2020 | 81.27 | 81.89 | 80.56 | 81.67 | 943,590 | +0.29(+0.36%) |
Dec 02, 2020 | 80.85 | 81.64 | 80.05 | 81.38 | 1,099,999 | -0.17(-0.21%) |
Dec 01, 2020 | 80.54 | 82.19 | 79.89 | 81.55 | 1,336,130 | +2.01(+2.53%) |
Nov 30, 2020 | 79.50 | 80.36 | 78.83 | 79.54 | 1,669,565 | +0.04(+0.05%) |
Nov 27, 2020 | 78.34 | 79.50 | 77.73 | 79.50 | 379,400 | +1.45(+1.86%) |
Nov 25, 2020 | 77.12 | 78.11 | 76.61 | 78.05 | 717,900 | +1.25(+1.63%) |
Nov 24, 2020 | 77.61 | 78.31 | 76.51 | 76.80 | 1,086,791 | -0.48(-0.62%) |
Nov 23, 2020 | 76.57 | 77.70 | 76.33 | 77.28 | 921,343 | +1.29(+1.70%) |
Nov 20, 2020 | 76.23 | 76.98 | 75.97 | 75.99 | 714,400 | -0.35(-0.46%) |
Nov 19, 2020 | 75.47 | 76.95 | 75.17 | 76.34 | 642,456 | +0.95(+1.26%) |
Nov 18, 2020 | 76.10 | 77.47 | 75.22 | 75.39 | 977,403 | -0.94(-1.23%) |
Nov 17, 2020 | 74.28 | 77.55 | 74.01 | 76.33 | 1,482,184 | +1.93(+2.59%) |
Nov 16, 2020 | 72.91 | 74.45 | 72.19 | 74.40 | 1,139,196 | +0.70(+0.95%) |
Nov 13, 2020 | 72.55 | 73.74 | 71.33 | 73.70 | 872,900 | +1.19(+1.64%) |
Nov 12, 2020 | 74.84 | 74.84 | 72.18 | 72.51 | 1,298,209 | -2.11(-2.83%) |
Nov 11, 2020 | 71.00 | 75.00 | 70.66 | 74.62 | 1,377,070 | +4.44(+6.33%) |
Nov 10, 2020 | 70.00 | 70.88 | 68.66 | 70.18 | 1,692,655 | -0.45(-0.64%) |
Nov 09, 2020 | 75.00 | 75.50 | 70.58 | 70.63 | 3,171,663 | -4.37(-5.83%) |
Nov 06, 2020 | 75.75 | 76.32 | 73.86 | 75.00 | 2,892,600 | -0.76(-1.00%) |
Nov 05, 2020 | 81.00 | 81.00 | 75.44 | 75.76 | 3,674,195 | -4.02(-5.04%) |
Nov 04, 2020 | 76.17 | 79.87 | 75.88 | 79.78 | 2,094,634 | +5.64(+7.61%) |
Nov 03, 2020 | 72.63 | 74.42 | 72.12 | 74.14 | 1,029,133 | +2.05(+2.84%) |
Nov 02, 2020 | 71.35 | 72.59 | 70.60 | 72.09 | 1,284,318 | +1.35(+1.91%) |
Oct 30, 2020 | 72.36 | 72.61 | 69.06 | 70.74 | 1,547,800 | -2.04(-2.80%) |
Oct 29, 2020 | 71.71 | 73.48 | 71.44 | 72.78 | 1,303,056 | +1.62(+2.28%) |
Oct 28, 2020 | 71.21 | 71.40 | 69.43 | 71.16 | 1,167,687 | -1.08(-1.50%) |
Oct 27, 2020 | 73.50 | 74.03 | 72.05 | 72.24 | 816,669 | -0.67(-0.92%) |
Oct 26, 2020 | 74.59 | 75.47 | 71.51 | 72.91 | 859,227 | -1.96(-2.62%) |
Oct 23, 2020 | 75.91 | 75.91 | 73.67 | 74.87 | 1,080,600 | -0.29(-0.39%) |
Oct 22, 2020 | 78.86 | 79.80 | 75.04 | 75.16 | 934,205 | -3.40(-4.33%) |
Oct 21, 2020 | 78.22 | 80.25 | 78.04 | 78.56 | 1,187,205 | +0.77(+0.99%) |
Oct 20, 2020 | 78.19 | 79.51 | 77.53 | 77.79 | 1,522,896 | +0.30(+0.39%) |
Oct 19, 2020 | 76.64 | 78.40 | 76.20 | 77.49 | 1,341,897 | +1.50(+1.97%) |
Oct 16, 2020 | 76.92 | 77.66 | 75.93 | 75.99 | 626,000 | -0.42(-0.55%) |
Oct 15, 2020 | 75.53 | 76.56 | 75.11 | 76.41 | 824,259 | -0.60(-0.78%) |
Oct 14, 2020 | 78.26 | 78.61 | 76.60 | 77.01 | 644,772 | -0.94(-1.21%) |
Oct 13, 2020 | 77.53 | 78.53 | 77.36 | 77.95 | 549,777 | +0.87(+1.13%) |
Oct 12, 2020 | 78.10 | 78.44 | 76.73 | 77.08 | 373,635 | +0.25(+0.33%) |
Oct 09, 2020 | 75.43 | 77.26 | 75.21 | 76.83 | 771,400 | +1.78(+2.37%) |
Oct 08, 2020 | 76.50 | 76.50 | 74.46 | 75.05 | 723,752 | -0.35(-0.46%) |
Oct 07, 2020 | 75.36 | 76.76 | 74.60 | 75.40 | 779,607 | +0.59(+0.79%) |
Oct 06, 2020 | 77.50 | 78.34 | 73.55 | 74.81 | 1,844,336 | -2.28(-2.96%) |
Oct 05, 2020 | 75.62 | 77.60 | 74.78 | 77.09 | 1,065,866 | +1.93(+2.57%) |
Oct 02, 2020 | 75.62 | 76.68 | 74.93 | 75.16 | 958,900 | -2.23(-2.88%) |
Oct 01, 2020 | 76.99 | 77.97 | 76.03 | 77.39 | 1,240,620 | +1.42(+1.87%) |
Sep 30, 2020 | 75.80 | 76.69 | 75.38 | 75.97 | 1,172,886 | -0.17(-0.22%) |
Sep 29, 2020 | 74.98 | 77.98 | 74.70 | 76.14 | 2,428,556 | +1.21(+1.61%) |
Sep 28, 2020 | 76.37 | 76.68 | 73.96 | 74.93 | 1,791,664 | -0.64(-0.85%) |
Sep 25, 2020 | 73.63 | 75.93 | 73.02 | 75.57 | 1,101,400 | +2.22(+3.03%) |
Sep 24, 2020 | 72.85 | 73.94 | 71.45 | 73.35 | 1,337,680 | -0.20(-0.27%) |
Sep 23, 2020 | 75.00 | 75.45 | 72.85 | 73.55 | 1,708,716 | -0.95(-1.28%) |
Sep 22, 2020 | 74.01 | 74.79 | 73.14 | 74.50 | 959,133 | +0.99(+1.35%) |
Sep 21, 2020 | 70.94 | 74.12 | 70.24 | 73.51 | 1,058,251 | +1.64(+2.28%) |
Sep 18, 2020 | 73.09 | 73.51 | 70.81 | 71.87 | 1,866,900 | -0.62(-0.86%) |
Sep 17, 2020 | 72.01 | 72.50 | 71.16 | 72.49 | 1,055,444 | -1.03(-1.40%) |
Sep 16, 2020 | 74.50 | 74.62 | 73.17 | 73.52 | 1,674,242 | -0.41(-0.55%) |
Sep 15, 2020 | 75.38 | 75.90 | 73.67 | 73.93 | 1,490,042 | -0.80(-1.07%) |
Sep 14, 2020 | 76.12 | 76.64 | 74.33 | 74.73 | 855,628 | -0.53(-0.70%) |
Sep 11, 2020 | 76.43 | 76.65 | 74.57 | 75.26 | 720,500 | -0.75(-0.99%) |
Sep 10, 2020 | 77.80 | 78.56 | 75.81 | 76.01 | 757,116 | -1.04(-1.35%) |
Sep 09, 2020 | 77.59 | 77.80 | 76.07 | 77.05 | 890,058 | +0.62(+0.81%) |
Sep 08, 2020 | 76.98 | 78.55 | 75.89 | 76.43 | 1,171,256 | -3.09(-3.89%) |
Sep 04, 2020 | 81.00 | 81.75 | 77.26 | 79.52 | 1,821,500 | -2.34(-2.86%) |
Sep 03, 2020 | 84.27 | 84.33 | 81.33 | 81.86 | 1,259,624 | -3.37(-3.95%) |
Sep 02, 2020 | 84.79 | 85.66 | 83.22 | 85.23 | 1,202,710 | +0.99(+1.18%) |
Sep 01, 2020 | 84.42 | 85.13 | 84.02 | 84.24 | 1,180,982 | +0.56(+0.67%) |
Aug 31, 2020 | 84.45 | 89.00 | 83.28 | 83.68 | 2,177,404 | +0.18(+0.22%) |
Aug 28, 2020 | 83.39 | 83.97 | 82.80 | 83.50 | 828,400 | +0.18(+0.22%) |
Aug 27, 2020 | 83.93 | 84.20 | 82.55 | 83.32 | 1,023,914 | -0.32(-0.38%) |
Aug 26, 2020 | 82.99 | 83.85 | 82.31 | 83.64 | 895,874 | +0.62(+0.75%) |
Aug 25, 2020 | 82.11 | 83.49 | 80.91 | 83.02 | 2,093,135 | +0.73(+0.89%) |
Aug 24, 2020 | 83.94 | 84.24 | 81.51 | 82.29 | 1,519,670 | -1.36(-1.63%) |
Aug 21, 2020 | 82.78 | 83.70 | 81.72 | 83.65 | 3,287,400 | +1.02(+1.23%) |
Aug 20, 2020 | 81.14 | 82.75 | 80.66 | 82.63 | 860,450 | +0.95(+1.16%) |
Aug 19, 2020 | 81.62 | 82.26 | 81.04 | 81.68 | 1,143,354 | +0.05(+0.06%) |
Aug 18, 2020 | 80.74 | 81.78 | 80.37 | 81.63 | 838,917 | +0.94(+1.16%) |
Aug 17, 2020 | 81.20 | 81.48 | 80.02 | 80.69 | 1,743,825 | -0.03(-0.04%) |
Aug 14, 2020 | 80.55 | 81.00 | 79.88 | 80.72 | 1,359,900 | +0.34(+0.42%) |
Aug 13, 2020 | 79.13 | 80.83 | 78.54 | 80.38 | 2,192,487 | +1.39(+1.76%) |
Aug 12, 2020 | 79.38 | 79.78 | 78.02 | 78.99 | 1,700,447 | -0.05(-0.06%) |
Aug 11, 2020 | 77.54 | 79.99 | 76.17 | 79.04 | 2,325,595 | +1.38(+1.78%) |
Aug 10, 2020 | 77.84 | 78.05 | 75.08 | 77.66 | 1,669,700 | -0.22(-0.28%) |
Aug 07, 2020 | 76.15 | 78.25 | 75.58 | 77.88 | 2,322,200 | -1.12(-1.42%) |
Aug 06, 2020 | 83.58 | 85.46 | 76.70 | 79.00 | 4,529,705 | +4.55(+6.11%) |
Aug 05, 2020 | 73.48 | 74.48 | 72.26 | 74.45 | 2,146,483 | +1.22(+1.67%) |
Aug 04, 2020 | 70.21 | 73.47 | 69.45 | 73.23 | 2,865,438 | +3.04(+4.33%) |
Aug 03, 2020 | 70.72 | 71.38 | 69.76 | 70.19 | 1,779,843 | -0.09(-0.13%) |
Jul 31, 2020 | 69.50 | 70.29 | 68.97 | 70.28 | 1,390,500 | +1.39(+2.02%) |
Jul 30, 2020 | 66.99 | 69.12 | 66.50 | 68.89 | 837,715 | +1.27(+1.88%) |
Jul 29, 2020 | 67.48 | 68.02 | 67.22 | 67.62 | 847,572 | +0.65(+0.97%) |
Jul 28, 2020 | 68.53 | 68.83 | 66.83 | 66.97 | 746,030 | -1.58(-2.30%) |
Jul 27, 2020 | 68.86 | 68.91 | 67.88 | 68.55 | 813,229 | -0.06(-0.09%) |
Jul 24, 2020 | 69.00 | 69.89 | 68.16 | 68.61 | 1,085,000 | -0.75(-1.08%) |
Jul 23, 2020 | 69.56 | 71.00 | 69.01 | 69.36 | 1,001,600 | -0.23(-0.33%) |
Jul 22, 2020 | 69.93 | 70.33 | 69.08 | 69.59 | 703,200 | -0.14(-0.20%) |
Jul 21, 2020 | 71.79 | 72.10 | 69.60 | 69.73 | 1,091,875 | -1.55(-2.17%) |
Jul 20, 2020 | 69.50 | 71.68 | 69.50 | 71.28 | 1,099,548 | +2.04(+2.95%) |
Jul 17, 2020 | 70.64 | 70.89 | 68.97 | 69.24 | 1,924,500 | -1.13(-1.61%) |
Jul 16, 2020 | 71.19 | 71.75 | 69.87 | 70.37 | 1,280,384 | -1.83(-2.53%) |
Jul 15, 2020 | 73.28 | 73.54 | 71.88 | 72.20 | 1,858,428 | -0.15(-0.21%) |
Jul 14, 2020 | 69.19 | 72.39 | 68.16 | 72.35 | 2,868,157 | +2.94(+4.24%) |
Jul 13, 2020 | 72.95 | 73.13 | 69.25 | 69.41 | 1,900,183 | -3.04(-4.20%) |
Jul 10, 2020 | 70.91 | 72.54 | 70.44 | 72.45 | 2,310,000 | +1.80(+2.55%) |
Jul 09, 2020 | 70.99 | 71.17 | 68.93 | 70.65 | 5,013,510 | -0.23(-0.32%) |
Jul 08, 2020 | 70.32 | 71.58 | 70.00 | 70.88 | 2,064,020 | +1.14(+1.63%) |
Jul 07, 2020 | 70.68 | 71.46 | 69.71 | 69.74 | 2,223,649 | -0.83(-1.18%) |
Jul 06, 2020 | 72.26 | 72.40 | 70.25 | 70.57 | 1,801,721 | -0.73(-1.02%) |
Jul 02, 2020 | 74.68 | 74.81 | 71.06 | 71.30 | 1,702,700 | -2.55(-3.45%) |
Jul 01, 2020 | 73.30 | 74.16 | 72.78 | 73.85 | 1,677,165 | +0.52(+0.71%) |
Jun 30, 2020 | 72.62 | 73.83 | 71.39 | 73.33 | 1,756,464 | +0.74(+1.02%) |
Jun 29, 2020 | 71.94 | 72.63 | 70.70 | 72.59 | 1,434,060 | +1.03(+1.44%) |
Jun 26, 2020 | 74.70 | 75.12 | 71.47 | 71.56 | 3,288,200 | -3.23(-4.32%) |
Jun 25, 2020 | 75.00 | 76.35 | 73.82 | 74.79 | 2,083,041 | -0.80(-1.06%) |
Jun 24, 2020 | 82.54 | 83.01 | 74.78 | 75.59 | 3,385,461 | -7.12(-8.61%) |
Jun 23, 2020 | 83.15 | 84.49 | 82.53 | 82.71 | 1,735,476 | +0.30(+0.36%) |
Jun 22, 2020 | 81.66 | 82.66 | 81.27 | 82.41 | 2,126,623 | +1.21(+1.49%) |
Jun 19, 2020 | 80.94 | 81.32 | 79.61 | 81.20 | 2,943,900 | +1.05(+1.31%) |
Jun 18, 2020 | 79.99 | 80.42 | 79.38 | 80.15 | 882,451 | +0.23(+0.29%) |
Jun 17, 2020 | 79.00 | 80.24 | 78.20 | 79.92 | 1,031,900 | +1.43(+1.82%) |
Jun 16, 2020 | 79.49 | 80.00 | 77.35 | 78.49 | 1,116,606 | +1.07(+1.38%) |
Jun 15, 2020 | 74.70 | 77.56 | 73.81 | 77.42 | 1,003,519 | +1.16(+1.52%) |
Jun 12, 2020 | 77.85 | 78.60 | 74.58 | 76.26 | 856,100 | +0.99(+1.32%) |
Jun 11, 2020 | 77.35 | 77.71 | 75.10 | 75.27 | 1,024,318 | -4.17(-5.25%) |
Jun 10, 2020 | 80.00 | 80.34 | 78.89 | 79.44 | 608,455 | -0.19(-0.24%) |
Jun 09, 2020 | 80.99 | 81.41 | 78.91 | 79.63 | 637,149 | -1.23(-1.52%) |
Jun 08, 2020 | 78.64 | 81.29 | 77.53 | 80.86 | 1,172,437 | +2.27(+2.89%) |
Jun 05, 2020 | 79.62 | 81.13 | 78.32 | 78.59 | 1,163,300 | -0.55(-0.69%) |
Jun 04, 2020 | 81.21 | 81.63 | 78.52 | 79.14 | 1,010,101 | -2.33(-2.86%) |
Jun 03, 2020 | 80.57 | 82.47 | 79.90 | 81.47 | 1,322,643 | +1.15(+1.43%) |
Jun 02, 2020 | 78.39 | 80.70 | 77.80 | 80.32 | 2,613,546 | +2.36(+3.03%) |
Jun 01, 2020 | 77.00 | 78.50 | 76.76 | 77.96 | 1,150,302 | +0.71(+0.92%) |
May 29, 2020 | 76.40 | 77.29 | 75.55 | 77.25 | 1,174,100 | +0.75(+0.98%) |
May 28, 2020 | 77.36 | 77.76 | 76.31 | 76.50 | 1,075,007 | -0.98(-1.26%) |
May 27, 2020 | 74.52 | 77.49 | 73.69 | 77.48 | 1,383,601 | +2.24(+2.98%) |
May 26, 2020 | 77.00 | 77.85 | 75.05 | 75.24 | 1,180,256 | -0.42(-0.56%) |
May 22, 2020 | 74.75 | 75.73 | 73.25 | 75.66 | 787,000 | +1.29(+1.73%) |
May 21, 2020 | 75.31 | 75.63 | 73.68 | 74.37 | 1,166,485 | -0.78(-1.04%) |
May 20, 2020 | 75.89 | 76.54 | 74.83 | 75.15 | 1,929,145 | +0.67(+0.90%) |
May 19, 2020 | 75.69 | 75.74 | 74.32 | 74.48 | 1,238,892 | -0.59(-0.79%) |
May 18, 2020 | 76.51 | 78.44 | 75.02 | 75.07 | 1,835,621 | -1.44(-1.88%) |
May 15, 2020 | 75.30 | 76.71 | 74.87 | 76.51 | 1,159,300 | +0.30(+0.39%) |
May 14, 2020 | 76.01 | 76.86 | 74.69 | 76.21 | 1,592,188 | -0.58(-0.76%) |
May 13, 2020 | 75.81 | 76.85 | 74.55 | 76.79 | 2,206,337 | +1.25(+1.65%) |
May 12, 2020 | 76.00 | 76.97 | 75.01 | 75.54 | 1,394,190 | +0.07(+0.09%) |
May 11, 2020 | 74.53 | 76.42 | 74.18 | 75.47 | 1,551,404 | +0.42(+0.56%) |
May 08, 2020 | 73.43 | 75.57 | 72.65 | 75.05 | 1,438,700 | +2.01(+2.75%) |
May 07, 2020 | 72.85 | 74.70 | 71.88 | 73.04 | 2,378,188 | +3.04(+4.34%) |
May 06, 2020 | 69.20 | 70.43 | 68.66 | 70.00 | 2,325,198 | +1.38(+2.01%) |
May 05, 2020 | 67.40 | 69.54 | 67.01 | 68.62 | 1,191,547 | +1.81(+2.71%) |
May 04, 2020 | 65.27 | 67.19 | 64.56 | 66.81 | 1,441,711 | +0.99(+1.50%) |
May 01, 2020 | 67.66 | 68.69 | 65.51 | 65.82 | 1,588,500 | -3.61(-5.20%) |
Apr 30, 2020 | 68.26 | 69.55 | 67.68 | 69.43 | 2,236,075 | +1.31(+1.92%) |
Apr 29, 2020 | 67.35 | 68.72 | 66.88 | 68.12 | 1,160,472 | +2.07(+3.13%) |
Apr 28, 2020 | 68.04 | 68.76 | 65.84 | 66.05 | 831,214 | -1.44(-2.13%) |
Apr 27, 2020 | 68.44 | 69.15 | 67.20 | 67.49 | 1,593,095 | +0.10(+0.15%) |
Apr 24, 2020 | 66.48 | 67.72 | 65.75 | 67.39 | 794,500 | +1.13(+1.71%) |
Apr 23, 2020 | 65.23 | 67.28 | 65.23 | 66.26 | 1,165,483 | +1.03(+1.58%) |
Apr 22, 2020 | 65.16 | 66.21 | 64.61 | 65.23 | 1,585,299 | +0.82(+1.27%) |
Apr 21, 2020 | 65.85 | 66.57 | 62.89 | 64.41 | 995,157 | -2.75(-4.09%) |
Apr 20, 2020 | 65.81 | 67.86 | 65.40 | 67.16 | 1,115,081 | +0.34(+0.51%) |
Apr 17, 2020 | 65.00 | 67.11 | 64.74 | 66.82 | 1,260,800 | +2.36(+3.66%) |
Apr 16, 2020 | 64.03 | 64.89 | 63.28 | 64.46 | 965,734 | +0.79(+1.24%) |
Apr 15, 2020 | 62.10 | 64.33 | 61.26 | 63.67 | 964,435 | -0.17(-0.27%) |
Apr 14, 2020 | 63.68 | 64.94 | 62.79 | 63.84 | 1,460,516 | +1.53(+2.46%) |
Apr 13, 2020 | 62.33 | 62.81 | 60.47 | 62.31 | 1,240,484 | -0.23(-0.37%) |
Apr 09, 2020 | 61.95 | 63.83 | 61.45 | 62.54 | 1,144,200 | +1.38(+2.26%) |
Apr 08, 2020 | 58.79 | 61.76 | 58.31 | 61.16 | 1,376,169 | +3.15(+5.43%) |
Apr 07, 2020 | 60.92 | 62.22 | 57.47 | 58.01 | 2,105,302 | -0.81(-1.38%) |
Apr 06, 2020 | 55.40 | 59.35 | 54.64 | 58.82 | 2,626,952 | +6.75(+12.96%) |
Apr 03, 2020 | 55.37 | 56.43 | 50.63 | 52.07 | 4,592,100 | -4.17(-7.41%) |
Apr 02, 2020 | 53.26 | 57.54 | 52.20 | 56.24 | 4,703,420 | +3.38(+6.39%) |
Apr 01, 2020 | 54.98 | 55.54 | 50.76 | 52.86 | 4,530,445 | -4.25(-7.44%) |
Mar 31, 2020 | 58.79 | 60.63 | 56.81 | 57.11 | 3,907,158 | -2.05(-3.47%) |
Mar 30, 2020 | 56.93 | 59.65 | 56.25 | 59.16 | 3,396,161 | +2.49(+4.39%) |
Mar 27, 2020 | 55.57 | 59.00 | 54.60 | 56.67 | 5,549,500 | -1.89(-3.23%) |
Mar 26, 2020 | 57.92 | 60.78 | 57.42 | 58.56 | 3,421,367 | +1.09(+1.90%) |
Mar 25, 2020 | 57.31 | 60.35 | 57.15 | 57.47 | 2,398,685 | +0.16(+0.28%) |
Mar 24, 2020 | 51.47 | 57.54 | 51.47 | 57.31 | 3,375,662 | +8.54(+17.51%) |
Mar 23, 2020 | 48.40 | 50.49 | 46.15 | 48.77 | 2,854,892 | +0.06(+0.12%) |
Mar 20, 2020 | 48.05 | 52.23 | 47.72 | 48.71 | 3,145,400 | +0.83(+1.73%) |
Mar 19, 2020 | 41.36 | 48.74 | 41.05 | 47.88 | 3,850,450 | +5.96(+14.22%) |
Mar 18, 2020 | 41.59 | 47.74 | 40.25 | 41.92 | 3,404,646 | -2.85(-6.37%) |
Mar 17, 2020 | 44.86 | 50.25 | 41.35 | 44.77 | 3,815,457 | +0.35(+0.79%) |
Mar 16, 2020 | 48.25 | 50.55 | 44.26 | 44.42 | 3,930,436 | -10.53(-19.16%) |
Mar 13, 2020 | 54.26 | 55.04 | 49.63 | 54.95 | 2,135,600 | +3.16(+6.10%) |
Mar 12, 2020 | 53.50 | 56.31 | 51.18 | 51.79 | 3,793,454 | -6.39(-10.98%) |
Mar 11, 2020 | 61.03 | 61.69 | 57.17 | 58.18 | 1,620,004 | -4.01(-6.45%) |
Mar 10, 2020 | 61.25 | 62.66 | 59.08 | 62.19 | 1,868,786 | +2.47(+4.14%) |
Mar 09, 2020 | 61.61 | 62.14 | 58.00 | 59.72 | 2,291,172 | -5.20(-8.01%) |
Mar 06, 2020 | 65.17 | 65.80 | 63.50 | 64.92 | 2,064,100 | -1.82(-2.73%) |
Mar 05, 2020 | 67.65 | 68.10 | 66.32 | 66.74 | 1,208,447 | -1.79(-2.61%) |
Mar 04, 2020 | 68.33 | 68.69 | 67.10 | 68.53 | 1,893,391 | +1.03(+1.53%) |
Mar 03, 2020 | 70.00 | 70.56 | 66.66 | 67.50 | 1,562,535 | -2.51(-3.59%) |
Mar 02, 2020 | 70.40 | 70.58 | 68.08 | 70.01 | 1,954,810 | +0.03(+0.04%) |
Feb 28, 2020 | 68.55 | 70.22 | 68.07 | 69.98 | 1,730,300 | -0.19(-0.27%) |
Feb 27, 2020 | 70.07 | 72.64 | 69.10 | 70.17 | 1,975,363 | -1.40(-1.96%) |
Feb 26, 2020 | 72.92 | 74.34 | 70.90 | 71.57 | 1,240,376 | -0.94(-1.30%) |
Feb 25, 2020 | 75.30 | 75.78 | 72.16 | 72.51 | 1,526,880 | -2.56(-3.41%) |
Feb 24, 2020 | 74.74 | 76.18 | 74.46 | 75.07 | 1,447,697 | -2.28(-2.95%) |
Feb 21, 2020 | 77.25 | 77.73 | 76.74 | 77.35 | 1,225,000 | +0.15(+0.19%) |
Feb 20, 2020 | 75.54 | 77.39 | 75.24 | 77.20 | 1,126,474 | +0.91(+1.19%) |
Feb 19, 2020 | 78.11 | 78.91 | 76.28 | 76.29 | 1,450,632 | -1.34(-1.73%) |
Feb 18, 2020 | 76.50 | 78.27 | 76.32 | 77.63 | 1,612,962 | -0.76(-0.97%) |
Feb 14, 2020 | 75.13 | 78.99 | 74.79 | 78.39 | 4,947,100 | +7.52(+10.61%) |
Feb 13, 2020 | 70.23 | 71.37 | 69.55 | 70.87 | 1,385,836 | -0.03(-0.04%) |
Feb 12, 2020 | 70.63 | 71.18 | 69.83 | 70.90 | 729,200 | +0.96(+1.37%) |
Feb 11, 2020 | 69.81 | 70.31 | 69.05 | 69.94 | 992,809 | +0.46(+0.66%) |
Feb 10, 2020 | 69.00 | 69.71 | 68.74 | 69.48 | 1,421,887 | +0.33(+0.48%) |
Feb 07, 2020 | 68.72 | 69.83 | 68.02 | 69.15 | 1,059,100 | +0.29(+0.42%) |
Feb 06, 2020 | 68.71 | 69.63 | 68.40 | 68.86 | 970,975 | +0.32(+0.47%) |
Feb 05, 2020 | 69.47 | 69.79 | 67.50 | 68.54 | 1,705,555 | -0.06(-0.09%) |
Feb 04, 2020 | 69.91 | 70.32 | 68.23 | 68.60 | 1,807,717 | -0.60(-0.87%) |
Feb 03, 2020 | 67.59 | 69.29 | 67.29 | 69.20 | 1,512,012 | +1.99(+2.96%) |
Jan 31, 2020 | 69.68 | 69.90 | 66.79 | 67.21 | 1,347,600 | -2.59(-3.71%) |
Jan 30, 2020 | 70.71 | 71.19 | 68.93 | 69.80 | 1,203,220 | -1.42(-1.99%) |
Jan 29, 2020 | 70.96 | 71.50 | 70.07 | 71.22 | 860,957 | +0.86(+1.22%) |
Jan 28, 2020 | 70.45 | 70.60 | 69.72 | 70.36 | 845,990 | +0.37(+0.53%) |
Jan 27, 2020 | 69.62 | 70.40 | 69.24 | 69.99 | 991,628 | -1.30(-1.82%) |
Jan 24, 2020 | 72.15 | 72.77 | 70.66 | 71.29 | 1,090,400 | -0.54(-0.75%) |
Jan 23, 2020 | 71.98 | 72.37 | 71.45 | 71.83 | 836,022 | -0.13(-0.18%) |
Jan 22, 2020 | 72.36 | 72.54 | 71.87 | 71.96 | 742,953 | +0.07(+0.10%) |
Jan 21, 2020 | 71.90 | 72.90 | 71.61 | 71.89 | 820,720 | -0.17(-0.24%) |
Jan 17, 2020 | 72.54 | 72.99 | 71.60 | 72.06 | 1,223,800 | -0.36(-0.50%) |
Jan 16, 2020 | 72.55 | 73.00 | 71.70 | 72.42 | 885,960 | +0.25(+0.35%) |
Jan 15, 2020 | 72.79 | 73.72 | 71.65 | 72.17 | 1,388,311 | -0.43(-0.59%) |
Jan 14, 2020 | 72.80 | 73.05 | 72.16 | 72.60 | 1,349,051 | -0.06(-0.08%) |
Jan 13, 2020 | 71.09 | 72.68 | 70.97 | 72.66 | 1,545,700 | +1.92(+2.71%) |
Jan 10, 2020 | 70.75 | 71.52 | 69.98 | 70.74 | 2,301,000 | +0.40(+0.57%) |
Jan 09, 2020 | 69.96 | 70.36 | 69.14 | 70.34 | 1,432,317 | +0.76(+1.09%) |
Jan 08, 2020 | 69.19 | 69.85 | 68.90 | 69.58 | 719,834 | +0.55(+0.80%) |
Jan 07, 2020 | 69.63 | 69.96 | 69.01 | 69.03 | 1,109,977 | -0.29(-0.42%) |
Jan 06, 2020 | 68.16 | 69.32 | 67.98 | 69.32 | 877,034 | +0.56(+0.81%) |
Jan 03, 2020 | 67.49 | 69.41 | 67.27 | 68.76 | 922,500 | +0.20(+0.29%) |