Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 101.51 | 104.27 | 98.56 | 101.56 | 2,754,000 | +0.01(+0.01%) |
Feb 25, 2021 | 105.21 | 109.36 | 100.51 | 101.55 | 2,685,197 | -3.68(-3.50%) |
Feb 24, 2021 | 106.81 | 109.78 | 102.86 | 105.23 | 2,996,259 | -4.55(-4.14%) |
Feb 23, 2021 | 103.08 | 109.82 | 95.35 | 109.78 | 4,164,335 | +1.10(+1.01%) |
Feb 22, 2021 | 110.55 | 112.28 | 107.42 | 108.68 | 2,447,214 | -5.27(-4.62%) |
Feb 19, 2021 | 112.58 | 116.35 | 111.55 | 113.95 | 1,787,500 | +3.66(+3.32%) |
Feb 18, 2021 | 109.75 | 111.33 | 107.60 | 110.29 | 1,679,773 | -0.20(-0.18%) |
Feb 17, 2021 | 114.50 | 114.84 | 107.03 | 110.49 | 2,557,112 | -4.25(-3.70%) |
Feb 16, 2021 | 116.25 | 120.00 | 112.80 | 114.74 | 2,141,113 | -3.95(-3.33%) |
Feb 12, 2021 | 109.89 | 119.63 | 108.61 | 118.69 | 4,340,900 | +9.75(+8.95%) |
Feb 11, 2021 | 108.00 | 111.03 | 107.13 | 108.94 | 1,458,216 | +1.85(+1.73%) |
Feb 10, 2021 | 111.00 | 111.65 | 105.76 | 107.09 | 1,555,421 | -2.66(-2.42%) |
Feb 09, 2021 | 107.76 | 111.11 | 107.72 | 109.75 | 1,368,562 | +1.99(+1.85%) |
Feb 08, 2021 | 111.50 | 112.53 | 107.50 | 107.76 | 2,423,681 | -2.94(-2.66%) |
Feb 05, 2021 | 107.00 | 110.84 | 105.83 | 110.70 | 2,074,800 | +3.87(+3.62%) |
Feb 04, 2021 | 106.00 | 107.80 | 103.12 | 106.83 | 2,101,234 | +3.12(+3.01%) |
Feb 03, 2021 | 102.70 | 107.39 | 100.30 | 103.71 | 3,416,909 | +1.95(+1.92%) |
Feb 02, 2021 | 103.00 | 104.20 | 98.00 | 101.76 | 2,689,601 | +0.32(+0.32%) |
Feb 01, 2021 | 102.36 | 104.95 | 99.20 | 101.44 | 2,839,470 | -0.38(-0.37%) |
Jan 29, 2021 | 104.32 | 106.29 | 98.66 | 101.82 | 3,103,900 | -2.13(-2.05%) |
Jan 28, 2021 | 106.13 | 107.04 | 100.48 | 103.95 | 2,766,646 | -0.04(-0.04%) |
Jan 27, 2021 | 100.40 | 112.53 | 97.80 | 103.99 | 6,981,003 | +1.70(+1.66%) |
Jan 26, 2021 | 102.50 | 105.48 | 101.60 | 102.29 | 2,576,739 | -0.20(-0.20%) |
Jan 25, 2021 | 106.98 | 111.51 | 102.34 | 102.49 | 3,061,686 | -2.59(-2.46%) |
Jan 22, 2021 | 106.00 | 106.75 | 101.60 | 105.08 | 2,498,300 | -0.02(-0.02%) |
Jan 21, 2021 | 104.99 | 107.34 | 103.34 | 105.10 | 1,744,983 | +0.71(+0.68%) |
Jan 20, 2021 | 108.48 | 110.70 | 103.79 | 104.39 | 2,038,550 | -2.93(-2.73%) |
Jan 19, 2021 | 104.02 | 108.94 | 104.00 | 107.32 | 2,845,293 | -0.79(-0.73%) |
Jan 15, 2021 | 113.12 | 113.77 | 107.33 | 108.11 | 3,102,700 | -6.52(-5.69%) |
Jan 14, 2021 | 112.50 | 115.27 | 110.37 | 114.63 | 3,403,465 | +2.17(+1.93%) |
Jan 13, 2021 | 105.50 | 114.24 | 105.01 | 112.46 | 6,109,041 | +8.31(+7.98%) |
Jan 12, 2021 | 98.00 | 104.55 | 97.72 | 104.15 | 3,991,607 | +7.00(+7.21%) |
Jan 11, 2021 | 95.29 | 98.74 | 93.78 | 97.15 | 1,809,208 | +0.28(+0.29%) |
Jan 08, 2021 | 99.95 | 100.50 | 95.83 | 96.87 | 2,629,700 | -1.11(-1.13%) |
Jan 07, 2021 | 95.71 | 99.38 | 94.92 | 97.98 | 2,802,580 | +3.96(+4.21%) |
Jan 06, 2021 | 90.91 | 96.21 | 90.58 | 94.02 | 2,917,003 | -1.27(-1.33%) |
Jan 05, 2021 | 88.26 | 95.40 | 88.00 | 95.29 | 4,589,283 | +6.39(+7.19%) |
Jan 04, 2021 | 90.79 | 91.44 | 86.50 | 88.90 | 2,986,005 | -0.99(-1.10%) |
Dec 31, 2020 | 89.89 | 89.89 | 89.89 | 4,183,441 | -2.45(-2.65%) | |
Dec 30, 2020 | 92.30 | 94.54 | 90.39 | 92.34 | 4,183,441 | +1.42(+1.56%) |
Dec 29, 2020 | 93.00 | 95.99 | 89.52 | 90.92 | 5,373,111 | -1.69(-1.82%) |
Dec 28, 2020 | 104.63 | 105.00 | 92.39 | 92.61 | 7,303,614 | -11.40(-10.96%) |
Dec 24, 2020 | 102.97 | 106.50 | 102.66 | 104.01 | 1,607,700 | +1.93(+1.89%) |
Dec 23, 2020 | 106.78 | 107.16 | 100.82 | 102.08 | 3,796,671 | -4.61(-4.32%) |
Dec 22, 2020 | 108.34 | 109.73 | 102.59 | 106.69 | 4,315,102 | -0.80(-0.74%) |
Dec 21, 2020 | 100.40 | 109.04 | 100.16 | 107.49 | 7,153,352 | +7.36(+7.35%) |
Dec 18, 2020 | 101.87 | 102.71 | 98.60 | 100.13 | 6,085,700 | -0.05(-0.05%) |
Dec 17, 2020 | 96.19 | 101.04 | 96.06 | 100.18 | 7,826,493 | +6.06(+6.44%) |
Dec 16, 2020 | 90.80 | 94.56 | 90.56 | 94.12 | 5,026,802 | +2.99(+3.28%) |
Dec 15, 2020 | 83.00 | 91.37 | 82.70 | 91.13 | 6,998,146 | +8.32(+10.05%) |
Dec 14, 2020 | 84.29 | 85.95 | 82.06 | 82.81 | 4,441,318 | -2.30(-2.70%) |
Dec 11, 2020 | 79.11 | 85.36 | 78.76 | 85.11 | 8,780,700 | +7.04(+9.02%) |
Dec 10, 2020 | 75.86 | 79.35 | 75.60 | 78.07 | 3,419,165 | +2.50(+3.31%) |
Dec 09, 2020 | 78.00 | 82.49 | 74.35 | 75.57 | 13,671,835 | -2.88(-3.67%) |
Dec 08, 2020 | 75.60 | 79.78 | 74.80 | 78.45 | 10,649,203 | +3.67(+4.91%) |
Dec 07, 2020 | 75.70 | 77.83 | 74.16 | 74.78 | 4,079,620 | -0.16(-0.21%) |
Dec 04, 2020 | 72.70 | 75.15 | 72.53 | 74.94 | 3,103,400 | +2.26(+3.11%) |
Dec 03, 2020 | 72.29 | 73.54 | 70.92 | 72.68 | 3,891,642 | +1.45(+2.04%) |
Dec 02, 2020 | 74.25 | 74.25 | 70.51 | 71.23 | 4,644,940 | -4.11(-5.46%) |
Dec 01, 2020 | 78.35 | 78.50 | 74.31 | 75.34 | 3,226,158 | -2.24(-2.89%) |
Nov 30, 2020 | 74.58 | 77.95 | 72.60 | 77.58 | 8,923,095 | +3.33(+4.48%) |
Nov 27, 2020 | 70.10 | 74.47 | 69.75 | 74.25 | 3,207,600 | +4.91(+7.08%) |
Nov 25, 2020 | 68.04 | 69.72 | 67.15 | 69.34 | 3,074,300 | +2.09(+3.11%) |
Nov 24, 2020 | 68.95 | 69.04 | 66.77 | 67.25 | 2,903,966 | -2.02(-2.92%) |
Nov 23, 2020 | 69.02 | 69.90 | 67.16 | 69.27 | 2,256,058 | +0.56(+0.82%) |
Nov 20, 2020 | 66.95 | 69.72 | 66.65 | 68.71 | 2,489,800 | +1.99(+2.98%) |
Nov 19, 2020 | 66.95 | 68.50 | 65.91 | 66.72 | 2,913,926 | +0.32(+0.48%) |
Nov 18, 2020 | 64.20 | 66.98 | 64.10 | 66.40 | 2,908,254 | +2.02(+3.14%) |
Nov 17, 2020 | 64.66 | 64.92 | 63.18 | 64.38 | 2,176,985 | +0.05(+0.08%) |
Nov 16, 2020 | 61.60 | 65.10 | 61.00 | 64.33 | 2,744,075 | +1.34(+2.13%) |
Nov 13, 2020 | 64.40 | 64.78 | 62.22 | 62.99 | 3,390,200 | -0.39(-0.62%) |
Nov 12, 2020 | 63.89 | 65.20 | 61.84 | 63.38 | 3,783,154 | -0.58(-0.91%) |
Nov 11, 2020 | 60.91 | 64.90 | 60.86 | 63.96 | 4,542,283 | +4.04(+6.74%) |
Nov 10, 2020 | 61.50 | 61.97 | 55.81 | 59.92 | 6,856,627 | -2.17(-3.49%) |
Nov 09, 2020 | 64.53 | 64.76 | 60.00 | 62.09 | 8,067,103 | -8.23(-11.70%) |
Nov 06, 2020 | 68.04 | 70.63 | 66.89 | 70.32 | 2,224,900 | +2.73(+4.04%) |
Nov 05, 2020 | 69.06 | 69.78 | 67.25 | 67.59 | 2,000,676 | +0.55(+0.82%) |
Nov 04, 2020 | 65.02 | 68.45 | 65.02 | 67.04 | 2,390,575 | +2.80(+4.36%) |
Nov 03, 2020 | 61.29 | 65.06 | 60.47 | 64.24 | 2,499,008 | +3.45(+5.68%) |
Nov 02, 2020 | 62.13 | 62.56 | 59.75 | 60.79 | 2,803,730 | -0.81(-1.31%) |
Oct 30, 2020 | 66.91 | 66.98 | 60.61 | 61.60 | 8,245,400 | -6.07(-8.97%) |
Oct 29, 2020 | 71.88 | 72.50 | 67.66 | 67.67 | 4,021,221 | -4.34(-6.03%) |
Oct 28, 2020 | 68.75 | 72.54 | 68.71 | 72.01 | 6,886,983 | +4.29(+6.33%) |
Oct 27, 2020 | 64.35 | 68.00 | 64.01 | 67.72 | 2,511,377 | +4.23(+6.66%) |
Oct 26, 2020 | 62.90 | 64.88 | 61.68 | 63.49 | 1,579,674 | -0.14(-0.22%) |
Oct 23, 2020 | 63.65 | 64.47 | 62.04 | 63.63 | 2,806,400 | +0.01(+0.02%) |
Oct 22, 2020 | 65.14 | 65.72 | 63.10 | 63.62 | 2,582,183 | -1.05(-1.62%) |
Oct 21, 2020 | 68.82 | 69.80 | 64.13 | 64.67 | 3,504,168 | -3.44(-5.05%) |
Oct 20, 2020 | 68.70 | 69.90 | 67.73 | 68.11 | 2,011,115 | -0.78(-1.13%) |
Oct 19, 2020 | 68.02 | 70.72 | 67.28 | 68.89 | 4,216,332 | +1.65(+2.45%) |
Oct 16, 2020 | 69.43 | 69.82 | 66.18 | 67.24 | 8,149,000 | +2.36(+3.64%) |
Oct 15, 2020 | 62.83 | 65.72 | 62.50 | 64.88 | 2,413,408 | +0.76(+1.19%) |
Oct 14, 2020 | 67.69 | 68.36 | 63.73 | 64.12 | 3,061,739 | -2.74(-4.10%) |
Oct 13, 2020 | 64.15 | 67.03 | 63.83 | 66.86 | 3,357,354 | +2.41(+3.74%) |
Oct 12, 2020 | 62.12 | 64.95 | 61.75 | 64.45 | 4,431,739 | +2.87(+4.66%) |
Oct 09, 2020 | 59.32 | 61.85 | 58.85 | 61.58 | 3,380,000 | +2.91(+4.96%) |
Oct 08, 2020 | 57.59 | 59.45 | 57.12 | 58.67 | 3,081,346 | +1.63(+2.86%) |
Oct 07, 2020 | 57.27 | 58.14 | 56.43 | 57.04 | 2,293,817 | +0.88(+1.57%) |
Oct 06, 2020 | 57.33 | 58.85 | 55.94 | 56.16 | 2,518,847 | -1.36(-2.36%) |
Oct 05, 2020 | 56.31 | 57.74 | 56.01 | 57.52 | 2,020,712 | +0.97(+1.72%) |
Oct 02, 2020 | 57.73 | 58.47 | 55.61 | 56.55 | 4,233,100 | -2.38(-4.04%) |
Oct 01, 2020 | 55.67 | 59.17 | 55.30 | 58.93 | 5,457,593 | +4.10(+7.48%) |
Sep 30, 2020 | 54.89 | 56.10 | 54.55 | 54.83 | 2,123,098 | -0.14(-0.25%) |
Sep 29, 2020 | 56.37 | 57.16 | 54.90 | 54.97 | 2,852,989 | -1.40(-2.48%) |
Sep 28, 2020 | 56.86 | 57.30 | 54.76 | 56.37 | 3,133,259 | +0.37(+0.66%) |
Sep 25, 2020 | 55.73 | 56.77 | 55.06 | 56.00 | 4,141,400 | +1.04(+1.89%) |
Sep 24, 2020 | 54.50 | 55.86 | 53.05 | 54.96 | 3,706,122 | -0.03(-0.05%) |
Sep 23, 2020 | 54.51 | 57.03 | 54.11 | 54.99 | 5,993,808 | +0.51(+0.94%) |
Sep 22, 2020 | 53.93 | 54.73 | 52.76 | 54.48 | 3,905,641 | +1.26(+2.37%) |
Sep 21, 2020 | 52.21 | 53.78 | 52.05 | 53.22 | 5,401,661 | +0.22(+0.42%) |
Sep 18, 2020 | 54.34 | 54.85 | 51.25 | 53.00 | 7,087,400 | -1.42(-2.61%) |
Sep 17, 2020 | 54.59 | 54.84 | 52.86 | 54.42 | 8,281,900 | -1.74(-3.10%) |
Sep 16, 2020 | 54.20 | 57.00 | 54.15 | 56.16 | 5,004,302 | +2.05(+3.79%) |
Sep 15, 2020 | 53.50 | 54.60 | 52.77 | 54.11 | 4,378,996 | +1.11(+2.09%) |
Sep 14, 2020 | 54.16 | 55.09 | 52.40 | 53.00 | 5,495,402 | -0.81(-1.51%) |
Sep 11, 2020 | 58.82 | 61.25 | 53.57 | 53.81 | 15,737,700 | -5.88(-9.85%) |
Sep 10, 2020 | 62.00 | 63.68 | 59.62 | 59.69 | 8,159,027 | -1.81(-2.94%) |
Sep 09, 2020 | 64.35 | 65.30 | 61.21 | 61.50 | 6,072,807 | +0.70(+1.15%) |
Sep 08, 2020 | 59.93 | 63.30 | 59.45 | 60.80 | 5,451,880 | -0.38(-0.62%) |
Sep 04, 2020 | 62.50 | 64.55 | 56.15 | 61.18 | 5,643,200 | -0.76(-1.23%) |
Sep 03, 2020 | 68.39 | 69.53 | 60.66 | 61.94 | 7,113,178 | -8.16(-11.64%) |
Sep 02, 2020 | 71.59 | 74.84 | 68.66 | 70.10 | 9,014,625 | +0.67(+0.97%) |
Sep 01, 2020 | 61.95 | 70.35 | 61.87 | 69.43 | 8,440,587 | +8.36(+13.69%) |
Aug 31, 2020 | 60.09 | 61.84 | 58.80 | 61.07 | 3,571,981 | +1.34(+2.24%) |
Aug 28, 2020 | 56.81 | 60.98 | 56.81 | 59.73 | 4,126,400 | +2.85(+5.01%) |
Aug 27, 2020 | 58.01 | 58.32 | 56.15 | 56.88 | 2,244,300 | -1.40(-2.40%) |
Aug 26, 2020 | 56.94 | 59.42 | 56.87 | 58.28 | 2,537,346 | +1.62(+2.86%) |
Aug 25, 2020 | 56.56 | 57.65 | 55.51 | 56.66 | 2,365,673 | -0.40(-0.70%) |
Aug 24, 2020 | 57.59 | 58.46 | 55.31 | 57.06 | 2,048,492 | +0.09(+0.16%) |
Aug 21, 2020 | 57.10 | 57.10 | 55.20 | 56.97 | 1,874,800 | -0.24(-0.42%) |
Aug 20, 2020 | 56.04 | 57.65 | 56.00 | 57.21 | 1,882,365 | +0.99(+1.76%) |
Aug 19, 2020 | 57.03 | 57.53 | 55.85 | 56.22 | 1,372,573 | -0.90(-1.58%) |
Aug 18, 2020 | 56.00 | 57.60 | 55.63 | 57.12 | 2,533,358 | +1.49(+2.68%) |
Aug 17, 2020 | 54.45 | 55.90 | 53.90 | 55.63 | 2,514,715 | +1.84(+3.42%) |
Aug 14, 2020 | 54.97 | 54.97 | 52.67 | 53.79 | 2,116,600 | -0.83(-1.52%) |
Aug 13, 2020 | 53.77 | 55.32 | 53.06 | 54.62 | 2,774,289 | +1.47(+2.77%) |
Aug 12, 2020 | 51.16 | 53.61 | 50.65 | 53.15 | 3,978,312 | +2.54(+5.02%) |
Aug 11, 2020 | 52.71 | 52.96 | 50.22 | 50.61 | 4,414,799 | -2.79(-5.22%) |
Aug 10, 2020 | 55.56 | 56.10 | 51.80 | 53.40 | 4,223,600 | -1.51(-2.75%) |
Aug 07, 2020 | 56.54 | 56.73 | 53.51 | 54.91 | 3,058,600 | -1.83(-3.23%) |
Aug 06, 2020 | 58.70 | 58.88 | 56.54 | 56.74 | 2,290,614 | -2.08(-3.54%) |
Aug 05, 2020 | 57.67 | 58.88 | 57.21 | 58.82 | 2,005,781 | +0.68(+1.17%) |
Aug 04, 2020 | 56.50 | 59.30 | 56.07 | 58.14 | 3,986,761 | +1.30(+2.29%) |
Aug 03, 2020 | 53.75 | 57.49 | 53.40 | 56.84 | 6,866,121 | +4.35(+8.29%) |
Jul 31, 2020 | 50.20 | 52.50 | 49.91 | 52.49 | 4,807,400 | +3.47(+7.08%) |
Jul 30, 2020 | 47.53 | 49.28 | 47.05 | 49.02 | 4,429,761 | +1.43(+3.00%) |
Jul 29, 2020 | 46.42 | 47.84 | 45.80 | 47.59 | 9,248,930 | +1.27(+2.74%) |
Jul 28, 2020 | 46.74 | 47.31 | 45.69 | 46.32 | 2,213,414 | -0.41(-0.88%) |
Jul 27, 2020 | 46.07 | 47.52 | 45.80 | 46.73 | 1,935,508 | +0.77(+1.68%) |
Jul 24, 2020 | 46.05 | 46.78 | 45.25 | 45.96 | 3,242,800 | -1.56(-3.28%) |
Jul 23, 2020 | 48.97 | 49.61 | 47.02 | 47.52 | 2,206,372 | -1.19(-2.44%) |
Jul 22, 2020 | 48.90 | 49.18 | 47.75 | 48.71 | 1,379,285 | -0.10(-0.20%) |
Jul 21, 2020 | 49.68 | 49.68 | 47.88 | 48.81 | 2,404,904 | -0.62(-1.25%) |
Jul 20, 2020 | 47.49 | 49.81 | 47.33 | 49.43 | 3,413,219 | +2.63(+5.62%) |
Jul 17, 2020 | 48.34 | 49.33 | 46.75 | 46.80 | 2,909,900 | -1.42(-2.94%) |
Jul 16, 2020 | 46.78 | 48.59 | 46.54 | 48.22 | 2,855,164 | +1.10(+2.33%) |
Jul 15, 2020 | 47.54 | 47.55 | 46.00 | 47.12 | 4,463,257 | -0.88(-1.83%) |
Jul 14, 2020 | 48.82 | 49.23 | 45.60 | 48.00 | 5,000,823 | -1.05(-2.14%) |
Jul 13, 2020 | 48.61 | 52.54 | 48.56 | 49.05 | 8,496,140 | +0.50(+1.03%) |
Jul 10, 2020 | 51.96 | 52.10 | 47.90 | 48.55 | 6,334,400 | -3.37(-6.49%) |
Jul 09, 2020 | 50.29 | 51.94 | 49.54 | 51.92 | 3,098,855 | +1.93(+3.86%) |
Jul 08, 2020 | 48.21 | 50.04 | 48.06 | 49.99 | 3,242,333 | +2.19(+4.58%) |
Jul 07, 2020 | 47.37 | 48.24 | 46.60 | 47.80 | 2,042,426 | +0.83(+1.77%) |
Jul 06, 2020 | 47.50 | 48.54 | 46.11 | 46.97 | 3,137,172 | -0.11(-0.23%) |
Jul 02, 2020 | 46.92 | 47.85 | 46.21 | 47.08 | 2,733,300 | +0.62(+1.33%) |
Jul 01, 2020 | 44.82 | 47.30 | 44.74 | 46.46 | 4,315,917 | +1.77(+3.96%) |
Jun 30, 2020 | 45.25 | 46.39 | 44.31 | 44.69 | 3,395,456 | -0.46(-1.02%) |
Jun 29, 2020 | 47.50 | 47.50 | 44.85 | 45.15 | 4,852,753 | -1.79(-3.81%) |
Jun 26, 2020 | 49.38 | 50.33 | 46.87 | 46.94 | 4,374,200 | -2.50(-5.06%) |
Jun 25, 2020 | 50.04 | 50.73 | 49.04 | 49.44 | 2,941,903 | -0.30(-0.60%) |
Jun 24, 2020 | 49.11 | 51.08 | 48.92 | 49.74 | 4,436,418 | +0.83(+1.70%) |
Jun 23, 2020 | 51.03 | 51.82 | 48.48 | 48.91 | 4,365,202 | -2.00(-3.93%) |
Jun 22, 2020 | 50.90 | 52.77 | 50.39 | 50.91 | 4,222,401 | +0.61(+1.21%) |
Jun 19, 2020 | 48.50 | 51.11 | 47.45 | 50.30 | 9,444,200 | +2.10(+4.36%) |
Jun 18, 2020 | 49.40 | 49.66 | 47.38 | 48.20 | 3,738,162 | -1.36(-2.74%) |
Jun 17, 2020 | 47.40 | 50.00 | 46.76 | 49.56 | 5,801,145 | +2.47(+5.25%) |
Jun 16, 2020 | 47.65 | 48.14 | 45.72 | 47.09 | 4,601,365 | +0.33(+0.71%) |
Jun 15, 2020 | 48.11 | 48.92 | 46.47 | 46.76 | 4,206,896 | -1.37(-2.85%) |
Jun 12, 2020 | 50.50 | 51.53 | 46.12 | 48.13 | 4,111,700 | -1.05(-2.14%) |
Jun 11, 2020 | 47.97 | 52.45 | 47.50 | 49.18 | 6,349,100 | -0.45(-0.91%) |
Jun 10, 2020 | 50.96 | 52.35 | 48.53 | 49.63 | 8,816,629 | -1.88(-3.65%) |
Jun 09, 2020 | 49.97 | 52.26 | 48.13 | 51.51 | 10,211,270 | +2.74(+5.62%) |
Jun 08, 2020 | 49.55 | 51.07 | 48.18 | 48.77 | 5,268,916 | +0.33(+0.68%) |
Jun 05, 2020 | 47.55 | 50.12 | 47.55 | 48.44 | 2,820,300 | -0.67(-1.36%) |
Jun 04, 2020 | 49.07 | 51.72 | 48.13 | 49.11 | 4,077,626 | +0.89(+1.85%) |
Jun 03, 2020 | 48.66 | 49.70 | 47.75 | 48.22 | 3,516,236 | -1.20(-2.43%) |
Jun 02, 2020 | 45.19 | 49.42 | 45.11 | 49.42 | 5,265,580 | +4.33(+9.60%) |
Jun 01, 2020 | 44.16 | 46.00 | 44.01 | 45.09 | 2,648,870 | +0.65(+1.46%) |
May 29, 2020 | 42.80 | 44.50 | 42.42 | 44.44 | 3,068,300 | +2.65(+6.34%) |
May 28, 2020 | 39.51 | 42.62 | 39.46 | 41.79 | 2,748,792 | +1.66(+4.14%) |
May 27, 2020 | 41.06 | 41.09 | 36.65 | 40.13 | 4,523,712 | -1.58(-3.79%) |
May 26, 2020 | 43.60 | 43.88 | 41.13 | 41.71 | 2,676,198 | -1.04(-2.43%) |
May 22, 2020 | 40.20 | 42.80 | 40.10 | 42.75 | 3,849,700 | +2.56(+6.37%) |
May 21, 2020 | 39.73 | 40.70 | 38.90 | 40.19 | 1,948,436 | +0.74(+1.88%) |
May 20, 2020 | 40.68 | 40.78 | 38.15 | 39.45 | 4,676,882 | -0.60(-1.50%) |
May 19, 2020 | 41.15 | 42.22 | 40.00 | 40.05 | 2,234,249 | -1.03(-2.51%) |
May 18, 2020 | 42.10 | 43.18 | 40.00 | 41.08 | 3,595,478 | -1.03(-2.45%) |
May 15, 2020 | 40.76 | 42.33 | 40.53 | 42.11 | 1,780,700 | +0.82(+1.99%) |
May 14, 2020 | 41.80 | 42.44 | 40.31 | 41.29 | 2,556,669 | -0.48(-1.15%) |
May 13, 2020 | 40.50 | 42.57 | 39.41 | 41.77 | 5,872,362 | +1.41(+3.49%) |
May 12, 2020 | 39.66 | 41.79 | 37.65 | 40.36 | 5,785,570 | +1.31(+3.35%) |
May 11, 2020 | 39.67 | 40.04 | 37.79 | 39.05 | 4,670,936 | -0.36(-0.91%) |
May 08, 2020 | 40.00 | 40.77 | 39.19 | 39.41 | 3,145,300 | +0.01(+0.03%) |
May 07, 2020 | 40.96 | 41.35 | 39.32 | 39.40 | 4,444,028 | -0.97(-2.40%) |
May 06, 2020 | 41.93 | 41.93 | 39.38 | 40.37 | 4,329,402 | -1.72(-4.09%) |
May 05, 2020 | 40.00 | 42.26 | 39.70 | 42.09 | 15,289,139 | +2.85(+7.26%) |
May 04, 2020 | 42.00 | 42.72 | 38.80 | 39.24 | 11,907,420 | -3.66(-8.53%) |
May 01, 2020 | 42.18 | 43.85 | 42.02 | 42.90 | 3,841,200 | -0.34(-0.79%) |
Apr 30, 2020 | 44.92 | 45.06 | 42.98 | 43.24 | 3,974,800 | -1.76(-3.91%) |
Apr 29, 2020 | 43.89 | 45.11 | 42.59 | 45.00 | 4,858,802 | +0.84(+1.90%) |
Apr 28, 2020 | 46.18 | 46.50 | 42.94 | 44.16 | 2,826,536 | -2.02(-4.37%) |
Apr 27, 2020 | 45.20 | 46.79 | 44.70 | 46.18 | 2,215,584 | +2.14(+4.86%) |
Apr 24, 2020 | 44.09 | 44.49 | 42.91 | 44.04 | 2,072,400 | +0.69(+1.59%) |
Apr 23, 2020 | 45.00 | 45.44 | 43.28 | 43.35 | 1,921,559 | -1.47(-3.28%) |
Apr 22, 2020 | 43.07 | 46.25 | 42.51 | 44.82 | 3,466,316 | +1.38(+3.18%) |
Apr 21, 2020 | 43.82 | 44.95 | 41.75 | 43.44 | 2,296,460 | -1.28(-2.86%) |
Apr 20, 2020 | 43.78 | 46.00 | 43.25 | 44.72 | 2,838,282 | +0.94(+2.15%) |
Apr 17, 2020 | 42.02 | 44.35 | 41.13 | 43.78 | 4,979,400 | -1.13(-2.52%) |
Apr 16, 2020 | 44.63 | 47.55 | 43.39 | 44.91 | 4,410,831 | +1.00(+2.28%) |
Apr 15, 2020 | 41.00 | 44.70 | 40.30 | 43.91 | 3,794,902 | +2.59(+6.27%) |
Apr 14, 2020 | 41.41 | 43.33 | 41.20 | 41.32 | 2,416,765 | +1.08(+2.68%) |
Apr 13, 2020 | 42.00 | 42.49 | 39.26 | 40.24 | 4,172,276 | -2.37(-5.56%) |
Apr 09, 2020 | 37.20 | 42.69 | 37.00 | 42.61 | 8,351,800 | +5.68(+15.38%) |
Apr 08, 2020 | 33.46 | 38.38 | 33.46 | 36.93 | 7,632,141 | +3.62(+10.87%) |
Apr 07, 2020 | 33.76 | 34.10 | 31.81 | 33.31 | 3,272,772 | +0.09(+0.27%) |
Apr 06, 2020 | 33.64 | 35.48 | 33.00 | 33.22 | 3,814,829 | -0.15(-0.45%) |
Apr 03, 2020 | 35.23 | 35.45 | 31.78 | 33.37 | 7,131,600 | -1.69(-4.82%) |
Apr 02, 2020 | 35.34 | 36.98 | 34.20 | 35.06 | 5,642,414 | -0.92(-2.56%) |
Apr 01, 2020 | 37.73 | 37.94 | 35.53 | 35.98 | 3,505,308 | -1.51(-4.03%) |
Mar 31, 2020 | 38.38 | 38.85 | 37.07 | 37.49 | 3,215,962 | -0.51(-1.34%) |
Mar 30, 2020 | 37.98 | 39.63 | 36.51 | 38.00 | 7,098,710 | +1.84(+5.09%) |
Mar 27, 2020 | 33.49 | 36.35 | 32.55 | 36.16 | 3,478,000 | +2.35(+6.95%) |
Mar 26, 2020 | 30.89 | 34.35 | 30.50 | 33.81 | 2,605,967 | +2.74(+8.82%) |
Mar 25, 2020 | 33.60 | 34.38 | 30.65 | 31.07 | 2,825,780 | -2.58(-7.67%) |
Mar 24, 2020 | 32.98 | 33.80 | 30.02 | 33.65 | 3,765,258 | +1.51(+4.70%) |
Mar 23, 2020 | 32.46 | 33.40 | 30.35 | 32.14 | 2,304,012 | +0.22(+0.69%) |
Mar 20, 2020 | 32.75 | 33.45 | 29.16 | 31.92 | 3,068,300 | -0.50(-1.54%) |
Mar 19, 2020 | 32.63 | 35.00 | 31.33 | 32.42 | 5,906,274 | +1.57(+5.09%) |
Mar 18, 2020 | 26.46 | 31.73 | 26.39 | 30.85 | 8,399,313 | +2.94(+10.53%) |
Mar 17, 2020 | 25.06 | 28.94 | 24.65 | 27.91 | 4,818,755 | +3.64(+15.00%) |
Mar 16, 2020 | 23.30 | 27.10 | 22.75 | 24.27 | 3,442,175 | -1.78(-6.83%) |
Mar 13, 2020 | 24.32 | 26.10 | 23.26 | 26.05 | 2,368,700 | +3.28(+14.40%) |
Mar 12, 2020 | 23.09 | 25.33 | 20.62 | 22.77 | 3,530,234 | -2.69(-10.57%) |
Mar 11, 2020 | 26.72 | 26.89 | 24.83 | 25.46 | 2,428,531 | -1.65(-6.09%) |
Mar 10, 2020 | 27.74 | 27.99 | 26.11 | 27.11 | 2,490,797 | -0.18(-0.66%) |
Mar 09, 2020 | 26.39 | 27.68 | 26.00 | 27.29 | 2,234,826 | -0.73(-2.61%) |
Mar 06, 2020 | 27.69 | 28.32 | 27.46 | 28.02 | 1,813,200 | -0.50(-1.75%) |
Mar 05, 2020 | 27.38 | 29.15 | 27.21 | 28.52 | 2,626,632 | +0.59(+2.11%) |
Mar 04, 2020 | 28.16 | 28.29 | 27.26 | 27.93 | 3,670,012 | +0.18(+0.65%) |
Mar 03, 2020 | 29.29 | 29.69 | 27.41 | 27.75 | 3,097,195 | -1.18(-4.08%) |