Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 84.68 | 84.68 | 84.68 | 1,873,568 | +0.95(+1.13%) | |
Dec 30, 2020 | 84.81 | 85.44 | 83.32 | 83.73 | 1,873,568 | -0.91(-1.07%) |
Dec 29, 2020 | 86.32 | 86.32 | 84.43 | 84.64 | 1,016,559 | -1.05(-1.23%) |
Dec 28, 2020 | 86.90 | 87.05 | 85.20 | 85.70 | 1,312,308 | -0.37(-0.43%) |
Dec 24, 2020 | 86.24 | 86.34 | 84.86 | 86.07 | 926,761 | +0.28(+0.33%) |
Dec 23, 2020 | 90.42 | 90.83 | 85.71 | 85.79 | 3,705,503 | -2.03(-2.31%) |
Dec 22, 2020 | 87.62 | 88.32 | 87.57 | 87.81 | 2,362,586 | +0.04(+0.04%) |
Dec 21, 2020 | 86.91 | 88.30 | 86.30 | 87.78 | 2,376,617 | -0.30(-0.34%) |
Dec 18, 2020 | 87.36 | 88.27 | 87.03 | 88.08 | 3,512,604 | +1.15(+1.33%) |
Dec 17, 2020 | 86.19 | 87.01 | 85.72 | 86.92 | 1,633,044 | +1.07(+1.25%) |
Dec 16, 2020 | 84.91 | 86.19 | 84.01 | 85.85 | 3,121,461 | +0.85(+1.01%) |
Dec 15, 2020 | 83.25 | 85.01 | 82.71 | 85.00 | 2,531,472 | +2.00(+2.41%) |
Dec 14, 2020 | 84.03 | 84.68 | 82.96 | 83.00 | 1,537,253 | -0.45(-0.53%) |
Dec 11, 2020 | 82.79 | 83.51 | 82.45 | 83.44 | 1,913,275 | +0.44(+0.53%) |
Dec 10, 2020 | 84.00 | 84.14 | 82.88 | 83.01 | 2,077,714 | -1.71(-2.02%) |
Dec 09, 2020 | 84.80 | 85.08 | 84.11 | 84.71 | 1,671,151 | -0.10(-0.12%) |
Dec 08, 2020 | 85.17 | 85.21 | 84.26 | 84.81 | 1,104,343 | -0.20(-0.24%) |
Dec 07, 2020 | 85.36 | 85.63 | 84.64 | 85.01 | 1,605,236 | -0.84(-0.97%) |
Dec 04, 2020 | 85.04 | 85.92 | 84.50 | 85.85 | 1,830,634 | +1.06(+1.25%) |
Dec 03, 2020 | 83.92 | 85.20 | 83.92 | 84.79 | 1,048,294 | +0.44(+0.52%) |
Dec 02, 2020 | 85.00 | 85.08 | 83.86 | 84.35 | 1,559,488 | -0.69(-0.81%) |
Dec 01, 2020 | 85.19 | 85.39 | 84.52 | 85.04 | 1,506,438 | +0.39(+0.46%) |
Nov 30, 2020 | 84.52 | 84.85 | 83.33 | 84.65 | 2,033,361 | -0.20(-0.24%) |
Nov 27, 2020 | 84.57 | 85.06 | 84.29 | 84.85 | 612,925 | +0.23(+0.27%) |
Nov 25, 2020 | 85.42 | 85.42 | 84.14 | 84.62 | 1,014,353 | -0.55(-0.65%) |
Nov 24, 2020 | 83.95 | 85.25 | 83.26 | 85.18 | 1,889,049 | +1.60(+1.91%) |
Nov 23, 2020 | 83.17 | 83.73 | 82.60 | 83.58 | 1,867,930 | +1.21(+1.47%) |
Nov 20, 2020 | 83.67 | 83.67 | 82.32 | 82.37 | 1,353,939 | -1.31(-1.56%) |
Nov 19, 2020 | 83.32 | 83.81 | 82.61 | 83.68 | 1,283,740 | +0.16(+0.20%) |
Nov 18, 2020 | 83.95 | 84.60 | 83.44 | 83.51 | 1,753,955 | -0.55(-0.65%) |
Nov 17, 2020 | 83.69 | 84.19 | 83.17 | 84.06 | 1,743,571 | -0.57(-0.68%) |
Nov 16, 2020 | 84.02 | 84.81 | 83.59 | 84.63 | 1,516,529 | +1.15(+1.37%) |
Nov 13, 2020 | 82.80 | 83.60 | 82.19 | 83.49 | 995,867 | +1.34(+1.64%) |
Nov 12, 2020 | 83.29 | 83.58 | 81.66 | 82.14 | 1,326,227 | -1.05(-1.27%) |
Nov 11, 2020 | 83.41 | 83.75 | 82.56 | 83.20 | 1,181,684 | +0.24(+0.28%) |
Nov 10, 2020 | 81.28 | 84.23 | 81.28 | 82.96 | 1,756,990 | +0.64(+0.77%) |
Nov 09, 2020 | 85.12 | 86.29 | 82.29 | 82.32 | 2,643,978 | +2.34(+2.92%) |
Nov 06, 2020 | 78.92 | 80.32 | 78.64 | 79.99 | 1,261,174 | +1.29(+1.64%) |
Nov 05, 2020 | 79.17 | 79.83 | 78.25 | 78.70 | 1,625,944 | +1.01(+1.30%) |
Nov 04, 2020 | 81.17 | 81.32 | 77.53 | 77.69 | 2,652,791 | -0.95(-1.21%) |
Nov 03, 2020 | 76.33 | 79.13 | 76.33 | 78.64 | 1,786,593 | +2.94(+3.89%) |
Nov 02, 2020 | 75.60 | 76.44 | 74.89 | 75.70 | 1,591,014 | +0.95(+1.28%) |
Oct 30, 2020 | 73.72 | 74.83 | 73.65 | 74.75 | 2,052,036 | +0.38(+0.51%) |
Oct 29, 2020 | 72.03 | 75.05 | 71.82 | 74.36 | 1,637,663 | +2.07(+2.87%) |
Oct 28, 2020 | 72.68 | 73.74 | 72.11 | 72.29 | 1,772,060 | -1.61(-2.17%) |
Oct 27, 2020 | 74.53 | 75.02 | 73.75 | 73.89 | 1,061,822 | -0.50(-0.67%) |
Oct 26, 2020 | 75.36 | 75.77 | 73.78 | 74.39 | 1,540,683 | -2.30(-3.00%) |
Oct 23, 2020 | 76.27 | 76.77 | 75.82 | 76.69 | 1,334,593 | +0.94(+1.24%) |
Oct 22, 2020 | 74.59 | 75.94 | 74.19 | 75.75 | 1,295,271 | +1.24(+1.66%) |
Oct 21, 2020 | 74.26 | 75.02 | 73.96 | 74.52 | 1,316,020 | +0.31(+0.41%) |
Oct 20, 2020 | 74.33 | 75.18 | 73.65 | 74.21 | 1,099,125 | +0.32(+0.43%) |
Oct 19, 2020 | 75.59 | 76.04 | 73.62 | 73.89 | 1,554,306 | -1.62(-2.15%) |
Oct 16, 2020 | 75.55 | 76.35 | 75.21 | 75.52 | 1,492,368 | +0.41(+0.54%) |
Oct 15, 2020 | 75.27 | 75.73 | 74.48 | 75.11 | 1,458,263 | -0.96(-1.26%) |
Oct 14, 2020 | 75.10 | 76.43 | 74.93 | 76.07 | 2,004,777 | +1.21(+1.61%) |
Oct 13, 2020 | 75.17 | 75.46 | 74.48 | 74.86 | 1,729,048 | -0.01(-0.01%) |
Oct 12, 2020 | 75.06 | 75.45 | 74.33 | 74.87 | 1,995,020 | +0.55(+0.74%) |
Oct 09, 2020 | 74.44 | 74.84 | 73.58 | 74.32 | 1,507,336 | +0.30(+0.40%) |
Oct 08, 2020 | 73.96 | 75.31 | 73.56 | 74.02 | 2,057,498 | +1.40(+1.93%) |
Oct 07, 2020 | 72.54 | 73.20 | 72.31 | 72.62 | 2,152,243 | +0.98(+1.37%) |
Oct 06, 2020 | 72.77 | 74.72 | 71.31 | 71.64 | 3,817,096 | -1.82(-2.48%) |
Oct 05, 2020 | 72.28 | 73.77 | 72.13 | 73.46 | 2,832,646 | +1.82(+2.54%) |
Oct 02, 2020 | 70.36 | 72.14 | 70.35 | 71.64 | 1,788,624 | +0.07(+0.10%) |
Oct 01, 2020 | 72.25 | 73.01 | 70.98 | 71.57 | 1,673,813 | -0.38(-0.53%) |
Sep 30, 2020 | 71.49 | 72.55 | 71.28 | 71.95 | 2,266,265 | +0.54(+0.76%) |
Sep 29, 2020 | 71.74 | 72.18 | 71.16 | 71.41 | 1,870,703 | -0.37(-0.52%) |
Sep 28, 2020 | 71.04 | 72.00 | 71.04 | 71.78 | 1,751,709 | +1.70(+2.42%) |
Sep 25, 2020 | 68.09 | 70.30 | 67.93 | 70.08 | 1,472,854 | +1.61(+2.36%) |
Sep 24, 2020 | 68.30 | 69.31 | 67.72 | 68.46 | 1,503,706 | -0.14(-0.21%) |
Sep 23, 2020 | 70.28 | 70.41 | 68.27 | 68.61 | 2,189,083 | -1.38(-1.97%) |
Sep 22, 2020 | 69.61 | 70.14 | 69.03 | 69.99 | 1,369,608 | +0.77(+1.11%) |
Sep 21, 2020 | 69.96 | 70.14 | 68.19 | 69.22 | 1,793,657 | -1.66(-2.34%) |
Sep 18, 2020 | 71.95 | 72.09 | 70.27 | 70.88 | 2,938,612 | -0.84(-1.17%) |
Sep 17, 2020 | 70.41 | 71.95 | 70.35 | 71.72 | 2,293,155 | -0.21(-0.29%) |
Sep 16, 2020 | 71.46 | 72.62 | 71.38 | 71.93 | 2,309,197 | +0.76(+1.06%) |
Sep 15, 2020 | 70.24 | 71.59 | 70.22 | 71.17 | 1,772,862 | +1.16(+1.66%) |
Sep 14, 2020 | 68.45 | 70.32 | 68.19 | 70.01 | 2,312,342 | +2.37(+3.51%) |
Sep 11, 2020 | 68.18 | 68.54 | 67.19 | 67.64 | 1,737,178 | -0.28(-0.41%) |
Sep 10, 2020 | 68.45 | 69.34 | 67.67 | 67.91 | 2,449,898 | -0.43(-0.63%) |
Sep 09, 2020 | 67.45 | 68.98 | 66.89 | 68.35 | 1,613,421 | +1.34(+2.01%) |
Sep 08, 2020 | 67.48 | 67.93 | 66.83 | 67.00 | 2,957,680 | -1.60(-2.33%) |
Sep 04, 2020 | 69.05 | 69.62 | 67.78 | 68.60 | 2,021,127 | -0.25(-0.37%) |
Sep 03, 2020 | 70.49 | 70.60 | 68.28 | 68.85 | 2,526,773 | -1.51(-2.14%) |
Sep 02, 2020 | 69.15 | 70.60 | 69.00 | 70.36 | 1,578,106 | +1.58(+2.29%) |
Sep 01, 2020 | 68.76 | 68.86 | 68.11 | 68.78 | 1,406,480 | -0.19(-0.27%) |
Aug 31, 2020 | 69.23 | 69.58 | 68.69 | 68.97 | 1,690,285 | -0.76(-1.09%) |
Aug 28, 2020 | 69.19 | 69.83 | 68.66 | 69.73 | 1,236,470 | +0.69(+1.01%) |
Aug 27, 2020 | 68.98 | 69.45 | 68.51 | 69.03 | 1,482,703 | +0.63(+0.92%) |
Aug 26, 2020 | 68.14 | 68.75 | 67.70 | 68.40 | 1,606,171 | -0.01(-0.01%) |
Aug 25, 2020 | 68.26 | 68.72 | 68.05 | 68.41 | 1,529,431 | +0.30(+0.44%) |
Aug 24, 2020 | 66.96 | 68.16 | 66.67 | 68.11 | 1,229,582 | +1.45(+2.18%) |
Aug 21, 2020 | 66.71 | 66.72 | 65.96 | 66.66 | 1,346,235 | -0.12(-0.18%) |
Aug 20, 2020 | 66.57 | 67.02 | 66.38 | 66.78 | 1,185,189 | -0.09(-0.13%) |
Aug 19, 2020 | 67.39 | 67.58 | 66.75 | 66.87 | 1,295,344 | -0.32(-0.48%) |
Aug 18, 2020 | 67.20 | 67.64 | 66.77 | 67.19 | 1,148,677 | +0.05(+0.07%) |
Aug 17, 2020 | 67.14 | 68.06 | 66.79 | 67.15 | 1,147,739 | +0.13(+0.19%) |
Aug 14, 2020 | 66.95 | 67.38 | 66.65 | 67.02 | 905,953 | -0.14(-0.21%) |
Aug 13, 2020 | 66.80 | 67.69 | 66.62 | 67.17 | 1,171,898 | +0.31(+0.46%) |
Aug 12, 2020 | 67.13 | 67.37 | 66.59 | 66.86 | 1,819,557 | +0.16(+0.24%) |
Aug 11, 2020 | 67.56 | 68.32 | 66.53 | 66.70 | 2,194,569 | -0.40(-0.59%) |
Aug 10, 2020 | 66.02 | 67.13 | 65.89 | 67.09 | 1,743,114 | +0.85(+1.28%) |
Aug 07, 2020 | 65.42 | 66.44 | 65.27 | 66.25 | 1,629,741 | +0.78(+1.18%) |
Aug 06, 2020 | 65.36 | 65.78 | 64.91 | 65.47 | 2,069,821 | -0.12(-0.18%) |
Aug 05, 2020 | 65.79 | 66.35 | 65.44 | 65.59 | 1,611,713 | +0.10(+0.15%) |
Aug 04, 2020 | 65.34 | 65.90 | 65.25 | 65.49 | 2,189,686 | -0.14(-0.21%) |
Aug 03, 2020 | 64.82 | 65.89 | 64.46 | 65.62 | 2,109,371 | +0.76(+1.17%) |
Jul 31, 2020 | 64.54 | 64.88 | 63.48 | 64.87 | 3,243,516 | +0.17(+0.26%) |
Jul 30, 2020 | 64.92 | 64.99 | 64.12 | 64.69 | 2,240,888 | -1.07(-1.63%) |
Jul 29, 2020 | 65.08 | 65.81 | 64.50 | 65.77 | 2,573,205 | +0.37(+0.56%) |
Jul 28, 2020 | 64.92 | 65.74 | 64.72 | 65.40 | 2,230,299 | +0.49(+0.76%) |
Jul 27, 2020 | 64.30 | 65.00 | 64.19 | 64.91 | 2,108,587 | +0.36(+0.55%) |
Jul 24, 2020 | 65.37 | 65.60 | 63.99 | 64.55 | 1,951,256 | -0.88(-1.34%) |
Jul 23, 2020 | 65.87 | 66.59 | 65.16 | 65.43 | 1,607,441 | -0.59(-0.89%) |
Jul 22, 2020 | 65.62 | 66.30 | 65.49 | 66.02 | 1,552,549 | +0.45(+0.68%) |
Jul 21, 2020 | 65.88 | 66.38 | 65.23 | 65.57 | 1,520,334 | -0.03(-0.04%) |
Jul 20, 2020 | 65.37 | 65.93 | 64.84 | 65.60 | 1,548,115 | -0.12(-0.18%) |
Jul 17, 2020 | 65.47 | 65.88 | 64.80 | 65.71 | 1,700,079 | +0.67(+1.03%) |
Jul 16, 2020 | 65.43 | 65.71 | 64.53 | 65.04 | 1,555,832 | -0.71(-1.07%) |
Jul 15, 2020 | 64.62 | 65.95 | 64.62 | 65.75 | 2,230,302 | +1.48(+2.31%) |
Jul 14, 2020 | 62.58 | 64.36 | 62.56 | 64.27 | 2,454,498 | +0.21(+0.34%) |
Jul 13, 2020 | 65.88 | 66.03 | 63.89 | 64.05 | 2,301,354 | -1.49(-2.28%) |
Jul 10, 2020 | 65.24 | 65.65 | 64.58 | 65.54 | 1,535,909 | +0.38(+0.58%) |
Jul 09, 2020 | 66.74 | 67.04 | 64.39 | 65.17 | 2,151,169 | -1.61(-2.40%) |
Jul 08, 2020 | 66.66 | 67.73 | 66.18 | 66.77 | 2,935,752 | +0.66(+0.99%) |
Jul 07, 2020 | 69.06 | 69.30 | 66.05 | 66.12 | 4,680,673 | -3.61(-5.18%) |
Jul 06, 2020 | 70.41 | 70.44 | 69.35 | 69.73 | 3,359,060 | +1.24(+1.81%) |
Jul 02, 2020 | 69.01 | 69.37 | 68.07 | 68.49 | 1,939,066 | +0.26(+0.38%) |
Jul 01, 2020 | 67.76 | 68.59 | 67.50 | 68.23 | 2,426,123 | +0.49(+0.73%) |
Jun 30, 2020 | 65.81 | 68.20 | 65.54 | 67.74 | 3,207,244 | +1.82(+2.75%) |
Jun 29, 2020 | 64.95 | 66.09 | 64.41 | 65.92 | 2,984,598 | +1.73(+2.69%) |
Jun 26, 2020 | 64.94 | 65.56 | 63.81 | 64.19 | 4,126,065 | -1.13(-1.72%) |
Jun 25, 2020 | 63.62 | 65.58 | 63.52 | 65.32 | 1,937,054 | +1.42(+2.22%) |
Jun 24, 2020 | 65.77 | 66.05 | 63.60 | 63.90 | 1,976,047 | -2.43(-3.67%) |
Jun 23, 2020 | 67.18 | 67.18 | 66.21 | 66.33 | 1,803,751 | -0.06(-0.09%) |
Jun 22, 2020 | 65.51 | 66.73 | 65.24 | 66.39 | 1,355,072 | +0.25(+0.38%) |
Jun 19, 2020 | 68.43 | 69.01 | 65.65 | 66.14 | 6,886,989 | -1.39(-2.07%) |
Jun 18, 2020 | 67.23 | 68.42 | 66.99 | 67.54 | 2,833,145 | -0.38(-0.55%) |
Jun 17, 2020 | 68.74 | 68.79 | 67.75 | 67.91 | 1,397,894 | -0.46(-0.67%) |
Jun 16, 2020 | 68.94 | 69.81 | 67.46 | 68.37 | 2,192,867 | +1.26(+1.88%) |
Jun 15, 2020 | 64.22 | 67.57 | 64.10 | 67.11 | 2,051,269 | +1.15(+1.75%) |
Jun 12, 2020 | 66.38 | 67.03 | 64.57 | 65.96 | 2,076,173 | +1.07(+1.65%) |
Jun 11, 2020 | 67.94 | 68.45 | 64.84 | 64.88 | 2,394,092 | -4.23(-6.12%) |
Jun 10, 2020 | 70.00 | 70.00 | 68.56 | 69.11 | 1,905,906 | -0.48(-0.69%) |
Jun 09, 2020 | 71.05 | 71.18 | 69.48 | 69.60 | 1,793,854 | -2.23(-3.10%) |
Jun 08, 2020 | 71.63 | 72.10 | 70.87 | 71.82 | 2,067,295 | +0.24(+0.34%) |
Jun 05, 2020 | 68.29 | 72.11 | 68.29 | 71.58 | 3,790,567 | +5.24(+7.90%) |
Jun 04, 2020 | 66.40 | 66.62 | 65.60 | 66.34 | 2,207,104 | -0.54(-0.80%) |
Jun 03, 2020 | 65.88 | 67.06 | 65.51 | 66.88 | 1,703,397 | +1.40(+2.14%) |
Jun 02, 2020 | 64.50 | 65.48 | 64.08 | 65.47 | 1,763,756 | +1.14(+1.77%) |
Jun 01, 2020 | 64.46 | 65.14 | 64.22 | 64.34 | 1,820,663 | -0.30(-0.46%) |
May 29, 2020 | 64.27 | 64.92 | 63.25 | 64.63 | 3,701,772 | +0.18(+0.28%) |
May 28, 2020 | 64.16 | 65.28 | 63.73 | 64.45 | 3,352,921 | +0.91(+1.44%) |
May 27, 2020 | 62.58 | 63.57 | 61.84 | 63.54 | 2,480,319 | +1.55(+2.50%) |
May 26, 2020 | 61.94 | 62.25 | 61.15 | 61.99 | 3,451,000 | +1.56(+2.59%) |
May 22, 2020 | 60.10 | 60.57 | 59.68 | 60.43 | 1,551,566 | +0.16(+0.27%) |
May 21, 2020 | 60.27 | 60.65 | 59.71 | 60.27 | 2,211,042 | -0.37(-0.60%) |
May 20, 2020 | 59.57 | 60.72 | 59.01 | 60.64 | 2,413,805 | +1.98(+3.37%) |
May 19, 2020 | 58.93 | 61.11 | 58.36 | 58.66 | 3,925,196 | -0.65(-1.10%) |
May 18, 2020 | 58.38 | 59.57 | 58.10 | 59.31 | 3,644,690 | +2.59(+4.57%) |
May 15, 2020 | 53.96 | 56.75 | 53.65 | 56.72 | 5,086,931 | +0.27(+0.48%) |
May 14, 2020 | 54.62 | 56.49 | 53.79 | 56.45 | 3,409,417 | +1.12(+2.02%) |
May 13, 2020 | 56.61 | 56.98 | 54.31 | 55.33 | 3,621,210 | -1.35(-2.39%) |
May 12, 2020 | 58.81 | 59.21 | 56.56 | 56.69 | 2,629,710 | -2.02(-3.44%) |
May 11, 2020 | 58.71 | 59.14 | 58.17 | 58.71 | 2,525,471 | -0.71(-1.19%) |
May 08, 2020 | 60.79 | 60.92 | 59.23 | 59.41 | 2,463,734 | -0.85(-1.41%) |
May 07, 2020 | 60.32 | 60.58 | 59.79 | 60.26 | 2,394,708 | +0.84(+1.42%) |
May 06, 2020 | 60.47 | 60.57 | 59.27 | 59.42 | 1,750,157 | -0.50(-0.83%) |
May 05, 2020 | 60.22 | 60.95 | 59.77 | 59.92 | 1,656,581 | +0.60(+1.02%) |
May 04, 2020 | 58.37 | 59.58 | 57.70 | 59.32 | 1,925,421 | +0.35(+0.60%) |
May 01, 2020 | 59.44 | 59.94 | 58.39 | 58.96 | 2,442,950 | -1.70(-2.80%) |
Apr 30, 2020 | 61.65 | 61.70 | 59.76 | 60.66 | 2,783,129 | -1.19(-1.92%) |
Apr 29, 2020 | 62.21 | 62.73 | 60.34 | 61.85 | 2,598,095 | +1.06(+1.75%) |
Apr 28, 2020 | 61.62 | 62.58 | 60.62 | 60.79 | 2,367,851 | +0.09(+0.15%) |
Apr 27, 2020 | 60.82 | 61.08 | 60.18 | 60.70 | 2,089,323 | +0.42(+0.69%) |
Apr 24, 2020 | 59.87 | 60.80 | 59.09 | 60.28 | 3,425,530 | +1.04(+1.76%) |
Apr 23, 2020 | 59.52 | 60.37 | 58.93 | 59.24 | 2,797,840 | +0.08(+0.13%) |
Apr 22, 2020 | 58.02 | 59.94 | 57.80 | 59.16 | 2,704,333 | +2.48(+4.37%) |
Apr 21, 2020 | 57.52 | 58.03 | 56.46 | 56.68 | 3,136,665 | -2.16(-3.67%) |
Apr 20, 2020 | 58.53 | 59.91 | 58.30 | 58.84 | 2,679,708 | -0.92(-1.54%) |
Apr 17, 2020 | 58.41 | 59.80 | 58.17 | 59.76 | 3,122,702 | +3.30(+5.85%) |
Apr 16, 2020 | 57.55 | 57.74 | 56.05 | 56.46 | 2,378,143 | -0.99(-1.73%) |
Apr 15, 2020 | 57.36 | 57.67 | 56.61 | 57.45 | 2,672,561 | -1.11(-1.89%) |
Apr 14, 2020 | 57.84 | 58.65 | 57.00 | 58.56 | 3,651,709 | +1.76(+3.10%) |
Apr 13, 2020 | 58.04 | 58.21 | 56.21 | 56.79 | 2,242,214 | -2.12(-3.59%) |
Apr 09, 2020 | 58.63 | 59.93 | 58.20 | 58.91 | 3,250,000 | +1.31(+2.27%) |
Apr 08, 2020 | 57.84 | 58.79 | 56.61 | 57.60 | 3,582,703 | +0.21(+0.37%) |
Apr 07, 2020 | 60.45 | 60.90 | 57.23 | 57.39 | 4,672,175 | -0.42(-0.72%) |
Apr 06, 2020 | 55.51 | 58.19 | 55.05 | 57.80 | 3,925,702 | +5.08(+9.64%) |
Apr 03, 2020 | 53.92 | 54.46 | 52.10 | 52.72 | 6,995,075 | -1.31(-2.43%) |
Apr 02, 2020 | 53.05 | 54.56 | 52.93 | 54.03 | 4,197,550 | +0.38(+0.70%) |
Apr 01, 2020 | 52.61 | 55.02 | 52.34 | 53.66 | 6,157,684 | -2.05(-3.68%) |
Mar 31, 2020 | 56.57 | 57.41 | 54.37 | 55.70 | 6,065,115 | -1.33(-2.33%) |
Mar 30, 2020 | 53.72 | 57.50 | 53.37 | 57.03 | 4,241,173 | +3.76(+7.06%) |
Mar 27, 2020 | 55.38 | 56.65 | 52.84 | 53.27 | 4,647,231 | -4.86(-8.36%) |
Mar 26, 2020 | 53.27 | 58.56 | 53.14 | 58.13 | 3,892,057 | +4.94(+9.29%) |
Mar 25, 2020 | 52.23 | 58.14 | 48.11 | 53.19 | 6,676,524 | +0.46(+0.87%) |
Mar 24, 2020 | 46.73 | 54.77 | 46.71 | 52.73 | 5,562,758 | +8.12(+18.20%) |
Mar 23, 2020 | 45.76 | 46.48 | 42.94 | 44.61 | 5,835,807 | -1.40(-3.04%) |
Mar 20, 2020 | 51.60 | 51.73 | 45.48 | 46.01 | 6,496,048 | -5.37(-10.44%) |
Mar 19, 2020 | 55.03 | 55.33 | 48.22 | 51.38 | 6,316,838 | -4.67(-8.33%) |
Mar 18, 2020 | 49.52 | 56.55 | 42.38 | 56.04 | 6,273,127 | +2.22(+4.13%) |
Mar 17, 2020 | 51.76 | 54.24 | 48.23 | 53.82 | 8,203,135 | +2.81(+5.50%) |
Mar 16, 2020 | 56.32 | 57.04 | 51.01 | 51.01 | 6,286,127 | -12.34(-19.48%) |
Mar 13, 2020 | 61.73 | 63.35 | 57.64 | 63.35 | 5,592,310 | +4.52(+7.67%) |
Mar 12, 2020 | 61.66 | 63.37 | 57.20 | 58.84 | 6,486,665 | -7.28(-11.01%) |
Mar 11, 2020 | 65.65 | 67.27 | 64.67 | 66.12 | 5,153,671 | -1.80(-2.65%) |
Mar 10, 2020 | 66.14 | 67.92 | 64.09 | 67.91 | 3,048,971 | +3.76(+5.87%) |
Mar 09, 2020 | 64.06 | 66.51 | 61.55 | 64.15 | 3,707,087 | -4.46(-6.50%) |
Mar 06, 2020 | 67.67 | 68.98 | 66.59 | 68.61 | 2,927,745 | -1.61(-2.29%) |
Mar 05, 2020 | 71.10 | 71.55 | 69.52 | 70.22 | 2,666,647 | -2.71(-3.71%) |
Mar 04, 2020 | 71.30 | 73.15 | 70.56 | 72.93 | 2,160,934 | +2.94(+4.20%) |
Mar 03, 2020 | 71.95 | 73.30 | 69.56 | 69.99 | 3,324,821 | -2.67(-3.68%) |
Mar 02, 2020 | 68.71 | 72.80 | 68.06 | 72.67 | 3,954,378 | +4.07(+5.94%) |
Feb 28, 2020 | 67.74 | 69.16 | 66.71 | 68.59 | 4,577,652 | -1.26(-1.80%) |
Feb 27, 2020 | 71.80 | 73.10 | 69.83 | 69.85 | 3,038,166 | -2.99(-4.11%) |
Feb 26, 2020 | 74.86 | 75.54 | 72.80 | 72.84 | 2,571,150 | -1.18(-1.59%) |
Feb 25, 2020 | 77.47 | 77.78 | 73.90 | 74.02 | 2,444,368 | -3.19(-4.13%) |
Feb 24, 2020 | 77.39 | 78.53 | 76.60 | 77.21 | 1,997,256 | -1.63(-2.07%) |
Feb 21, 2020 | 79.63 | 79.71 | 78.55 | 78.84 | 2,076,078 | -1.04(-1.31%) |
Feb 20, 2020 | 79.94 | 80.15 | 78.84 | 79.88 | 2,545,419 | +0.11(+0.13%) |
Feb 19, 2020 | 79.43 | 79.99 | 79.24 | 79.78 | 1,562,598 | +0.66(+0.84%) |
Feb 18, 2020 | 79.10 | 79.41 | 78.86 | 79.11 | 1,262,452 | +0.13(+0.17%) |
Feb 14, 2020 | 78.36 | 78.99 | 78.26 | 78.98 | 1,072,038 | +0.54(+0.69%) |
Feb 13, 2020 | 77.64 | 78.68 | 77.55 | 78.44 | 884,083 | +0.56(+0.72%) |
Feb 12, 2020 | 78.12 | 78.24 | 77.32 | 77.88 | 1,151,887 | +0.15(+0.19%) |
Feb 11, 2020 | 78.57 | 78.57 | 77.65 | 77.73 | 957,020 | -0.61(-0.78%) |
Feb 10, 2020 | 77.78 | 78.43 | 77.77 | 78.34 | 965,768 | +0.45(+0.58%) |
Feb 07, 2020 | 77.90 | 78.17 | 77.47 | 77.89 | 1,001,781 | -0.42(-0.53%) |
Feb 06, 2020 | 78.44 | 78.67 | 77.92 | 78.31 | 965,739 | +0.37(+0.48%) |
Feb 05, 2020 | 78.63 | 78.72 | 77.71 | 77.94 | 1,774,013 | -0.22(-0.28%) |
Feb 04, 2020 | 77.49 | 78.66 | 77.25 | 78.16 | 1,399,437 | +1.52(+1.99%) |
Feb 03, 2020 | 76.54 | 77.39 | 76.51 | 76.63 | 1,588,165 | +0.70(+0.92%) |
Jan 31, 2020 | 77.19 | 77.30 | 75.61 | 75.93 | 1,940,873 | -1.39(-1.80%) |
Jan 30, 2020 | 76.23 | 77.39 | 75.94 | 77.32 | 1,556,807 | +0.49(+0.64%) |
Jan 29, 2020 | 78.20 | 78.20 | 76.75 | 76.83 | 1,611,127 | -1.11(-1.42%) |
Jan 28, 2020 | 77.16 | 78.29 | 77.16 | 77.94 | 1,202,726 | +0.84(+1.08%) |
Jan 27, 2020 | 77.38 | 77.86 | 77.00 | 77.10 | 1,720,469 | -1.05(-1.35%) |
Jan 24, 2020 | 79.07 | 79.08 | 77.82 | 78.16 | 1,143,351 | -0.65(-0.83%) |
Jan 23, 2020 | 78.84 | 78.92 | 78.30 | 78.81 | 1,432,501 | +0.04(+0.06%) |
Jan 22, 2020 | 78.42 | 79.07 | 78.19 | 78.77 | 1,571,409 | +0.84(+1.07%) |
Jan 21, 2020 | 77.37 | 78.17 | 77.34 | 77.93 | 2,043,456 | +0.36(+0.46%) |
Jan 17, 2020 | 77.54 | 77.61 | 77.25 | 77.57 | 1,803,584 | +0.24(+0.31%) |
Jan 16, 2020 | 77.44 | 77.56 | 76.84 | 77.33 | 1,681,521 | +0.53(+0.69%) |
Jan 15, 2020 | 76.30 | 77.21 | 76.30 | 76.81 | 2,378,657 | +0.66(+0.87%) |
Jan 14, 2020 | 76.23 | 76.88 | 75.79 | 76.15 | 1,727,288 | +0.32(+0.42%) |
Jan 13, 2020 | 75.26 | 75.93 | 75.17 | 75.83 | 1,345,900 | +0.87(+1.16%) |
Jan 10, 2020 | 75.77 | 75.87 | 74.87 | 74.96 | 1,192,606 | -0.42(-0.55%) |
Jan 09, 2020 | 75.06 | 75.78 | 74.89 | 75.38 | 1,416,970 | +0.51(+0.68%) |
Jan 08, 2020 | 74.22 | 75.15 | 74.09 | 74.87 | 1,706,930 | +0.73(+0.98%) |
Jan 07, 2020 | 74.27 | 74.39 | 73.94 | 74.14 | 1,548,427 | -0.41(-0.55%) |
Jan 06, 2020 | 74.26 | 74.59 | 74.16 | 74.56 | 1,361,333 | -0.01(-0.01%) |
Jan 03, 2020 | 74.47 | 74.76 | 74.19 | 74.56 | 1,097,280 | -0.25(-0.34%) |