Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 77.10 | 77.10 | 77.10 | 44,968 | +0.08(+0.10%) | |
Dec 30, 2020 | 77.70 | 77.83 | 76.68 | 77.02 | 44,968 | -0.39(-0.50%) |
Dec 29, 2020 | 77.05 | 77.60 | 76.19 | 77.41 | 61,700 | +0.47(+0.61%) |
Dec 28, 2020 | 78.13 | 78.30 | 76.78 | 76.94 | 48,431 | -0.85(-1.09%) |
Dec 24, 2020 | 78.99 | 79.28 | 77.45 | 77.79 | 42,100 | -0.76(-0.97%) |
Dec 23, 2020 | 78.08 | 78.90 | 77.28 | 78.55 | 38,014 | +1.14(+1.47%) |
Dec 22, 2020 | 77.92 | 78.72 | 77.27 | 77.41 | 48,298 | -0.66(-0.85%) |
Dec 21, 2020 | 77.93 | 78.59 | 77.01 | 78.07 | 94,415 | -0.80(-1.01%) |
Dec 18, 2020 | 78.71 | 79.44 | 78.02 | 78.87 | 450,500 | +0.51(+0.65%) |
Dec 17, 2020 | 79.47 | 79.50 | 77.70 | 78.36 | 125,909 | -0.06(-0.08%) |
Dec 16, 2020 | 76.65 | 78.83 | 75.61 | 78.42 | 111,278 | +2.25(+2.95%) |
Dec 15, 2020 | 75.86 | 76.48 | 75.12 | 76.17 | 75,927 | +0.87(+1.16%) |
Dec 14, 2020 | 75.65 | 75.85 | 74.85 | 75.30 | 78,972 | +0.02(+0.03%) |
Dec 11, 2020 | 76.14 | 76.56 | 74.97 | 75.28 | 57,500 | -1.38(-1.80%) |
Dec 10, 2020 | 77.23 | 78.09 | 75.67 | 76.66 | 95,380 | -0.91(-1.17%) |
Dec 09, 2020 | 77.95 | 78.22 | 76.78 | 77.57 | 72,660 | -0.06(-0.08%) |
Dec 08, 2020 | 77.13 | 78.15 | 76.33 | 77.63 | 220,874 | +0.53(+0.69%) |
Dec 07, 2020 | 78.19 | 78.71 | 76.32 | 77.10 | 72,844 | -1.56(-1.98%) |
Dec 04, 2020 | 78.12 | 78.66 | 77.16 | 78.66 | 46,100 | +1.01(+1.30%) |
Dec 03, 2020 | 76.99 | 77.91 | 76.39 | 77.65 | 58,442 | +0.78(+1.01%) |
Dec 02, 2020 | 76.00 | 77.17 | 75.25 | 76.87 | 62,568 | +1.00(+1.32%) |
Dec 01, 2020 | 75.87 | 76.49 | 74.39 | 75.87 | 153,380 | +0.69(+0.92%) |
Nov 30, 2020 | 76.08 | 76.08 | 74.20 | 75.18 | 102,645 | -1.47(-1.92%) |
Nov 27, 2020 | 75.76 | 76.70 | 75.03 | 76.65 | 22,700 | +0.88(+1.16%) |
Nov 25, 2020 | 77.14 | 77.14 | 75.49 | 75.77 | 55,600 | -1.37(-1.78%) |
Nov 24, 2020 | 76.91 | 78.00 | 75.25 | 77.14 | 161,782 | +1.09(+1.43%) |
Nov 23, 2020 | 76.13 | 76.66 | 74.20 | 76.05 | 71,474 | +0.63(+0.84%) |
Nov 20, 2020 | 74.71 | 75.58 | 73.66 | 75.42 | 71,700 | +0.60(+0.80%) |
Nov 19, 2020 | 73.62 | 74.97 | 73.49 | 74.82 | 77,754 | +1.10(+1.49%) |
Nov 18, 2020 | 76.56 | 77.05 | 73.65 | 73.72 | 101,250 | -2.77(-3.62%) |
Nov 17, 2020 | 74.39 | 76.97 | 73.00 | 76.49 | 128,757 | +1.40(+1.86%) |
Nov 16, 2020 | 76.00 | 76.13 | 73.95 | 75.09 | 99,847 | +0.06(+0.08%) |
Nov 13, 2020 | 74.67 | 75.39 | 73.76 | 75.03 | 104,100 | +0.31(+0.41%) |
Nov 12, 2020 | 77.80 | 77.80 | 74.25 | 74.72 | 84,621 | -3.40(-4.35%) |
Nov 11, 2020 | 76.37 | 78.22 | 76.20 | 78.12 | 116,158 | +2.17(+2.86%) |
Nov 10, 2020 | 74.66 | 76.68 | 74.21 | 75.95 | 122,233 | +1.83(+2.47%) |
Nov 09, 2020 | 78.87 | 80.44 | 74.00 | 74.12 | 124,053 | -3.33(-4.30%) |
Nov 06, 2020 | 79.32 | 79.32 | 77.28 | 77.45 | 58,500 | -1.19(-1.51%) |
Nov 05, 2020 | 77.53 | 79.72 | 77.53 | 78.64 | 65,460 | +1.87(+2.44%) |
Nov 04, 2020 | 76.40 | 77.42 | 76.19 | 76.77 | 58,833 | +0.22(+0.29%) |
Nov 03, 2020 | 77.16 | 77.70 | 75.68 | 76.55 | 77,634 | +0.59(+0.78%) |
Nov 02, 2020 | 76.56 | 77.18 | 74.24 | 75.96 | 66,098 | +0.31(+0.41%) |
Oct 30, 2020 | 78.80 | 78.82 | 75.04 | 75.65 | 109,800 | -2.98(-3.79%) |
Oct 29, 2020 | 80.00 | 80.02 | 77.98 | 78.63 | 79,786 | -1.92(-2.38%) |
Oct 28, 2020 | 83.00 | 83.56 | 80.43 | 80.55 | 96,845 | -3.26(-3.89%) |
Oct 27, 2020 | 84.38 | 84.68 | 82.77 | 83.81 | 106,772 | -1.00(-1.18%) |
Oct 26, 2020 | 84.74 | 85.39 | 82.90 | 84.81 | 177,731 | -1.05(-1.22%) |
Oct 23, 2020 | 84.31 | 85.91 | 84.02 | 85.86 | 112,400 | +1.87(+2.23%) |
Oct 22, 2020 | 82.00 | 84.23 | 80.80 | 83.99 | 187,773 | +2.49(+3.06%) |
Oct 21, 2020 | 80.31 | 83.00 | 78.17 | 81.50 | 387,446 | +3.85(+4.96%) |
Oct 20, 2020 | 78.34 | 78.68 | 77.30 | 77.65 | 141,124 | +0.11(+0.14%) |
Oct 19, 2020 | 77.78 | 79.24 | 77.32 | 77.54 | 98,976 | +0.42(+0.54%) |
Oct 16, 2020 | 78.70 | 79.33 | 77.03 | 77.12 | 54,000 | -1.64(-2.08%) |
Oct 15, 2020 | 77.34 | 79.07 | 77.07 | 78.76 | 68,166 | +0.49(+0.63%) |
Oct 14, 2020 | 78.37 | 79.86 | 78.19 | 78.27 | 67,521 | -0.32(-0.41%) |
Oct 13, 2020 | 77.95 | 78.81 | 76.75 | 78.59 | 90,022 | +0.60(+0.77%) |
Oct 12, 2020 | 77.92 | 78.80 | 77.24 | 77.99 | 83,771 | +0.03(+0.04%) |
Oct 09, 2020 | 77.00 | 78.20 | 76.50 | 77.96 | 102,200 | +1.49(+1.95%) |
Oct 08, 2020 | 75.38 | 76.84 | 75.29 | 76.47 | 73,448 | +1.38(+1.84%) |
Oct 07, 2020 | 75.40 | 76.23 | 74.33 | 75.09 | 110,612 | +0.03(+0.04%) |
Oct 06, 2020 | 75.20 | 76.26 | 74.79 | 75.06 | 86,004 | +0.28(+0.37%) |
Oct 05, 2020 | 75.43 | 76.21 | 74.26 | 74.78 | 68,542 | -0.31(-0.41%) |
Oct 02, 2020 | 74.37 | 76.22 | 73.39 | 75.09 | 91,700 | +0.20(+0.27%) |
Oct 01, 2020 | 73.80 | 75.30 | 73.38 | 74.89 | 103,679 | +1.24(+1.68%) |
Sep 30, 2020 | 72.24 | 74.83 | 72.24 | 73.65 | 156,568 | +1.26(+1.74%) |
Sep 29, 2020 | 74.56 | 74.56 | 72.03 | 72.39 | 153,126 | -1.85(-2.49%) |
Sep 28, 2020 | 75.25 | 75.25 | 74.03 | 74.24 | 85,673 | -0.51(-0.68%) |
Sep 25, 2020 | 73.90 | 75.07 | 73.08 | 74.75 | 109,500 | +0.64(+0.86%) |
Sep 24, 2020 | 74.65 | 75.11 | 73.36 | 74.11 | 96,983 | -0.26(-0.35%) |
Sep 23, 2020 | 76.44 | 76.57 | 74.32 | 74.37 | 88,576 | -1.95(-2.56%) |
Sep 22, 2020 | 76.17 | 77.17 | 75.59 | 76.32 | 106,814 | +0.62(+0.82%) |
Sep 21, 2020 | 74.88 | 75.94 | 73.87 | 75.70 | 124,170 | +0.33(+0.44%) |
Sep 18, 2020 | 75.20 | 75.64 | 74.15 | 75.37 | 221,500 | +0.71(+0.95%) |
Sep 17, 2020 | 74.99 | 75.31 | 74.10 | 74.66 | 96,790 | -0.37(-0.49%) |
Sep 16, 2020 | 76.45 | 76.64 | 75.03 | 75.03 | 85,014 | -1.19(-1.56%) |
Sep 15, 2020 | 77.26 | 77.42 | 75.85 | 76.22 | 76,116 | -0.25(-0.33%) |
Sep 14, 2020 | 77.82 | 78.15 | 76.39 | 76.47 | 67,040 | -0.89(-1.15%) |
Sep 11, 2020 | 78.30 | 79.06 | 76.69 | 77.36 | 80,000 | -0.35(-0.45%) |
Sep 10, 2020 | 77.31 | 80.12 | 77.29 | 77.71 | 105,204 | +0.47(+0.61%) |
Sep 09, 2020 | 76.45 | 78.03 | 76.10 | 77.24 | 92,561 | +1.66(+2.20%) |
Sep 08, 2020 | 74.73 | 75.76 | 73.59 | 75.58 | 95,720 | +0.26(+0.35%) |
Sep 04, 2020 | 76.11 | 76.25 | 73.36 | 75.32 | 140,100 | -0.22(-0.29%) |
Sep 03, 2020 | 77.58 | 77.68 | 75.11 | 75.54 | 127,934 | -2.33(-2.99%) |
Sep 02, 2020 | 77.31 | 78.49 | 77.16 | 77.87 | 77,191 | +0.54(+0.70%) |
Sep 01, 2020 | 78.14 | 78.15 | 76.25 | 77.33 | 111,175 | -1.08(-1.38%) |
Aug 31, 2020 | 79.03 | 79.70 | 78.14 | 78.41 | 89,688 | -0.27(-0.34%) |
Aug 28, 2020 | 78.91 | 79.51 | 75.61 | 78.68 | 139,700 | -0.21(-0.27%) |
Aug 27, 2020 | 80.12 | 80.12 | 77.80 | 78.89 | 79,311 | -0.45(-0.57%) |
Aug 26, 2020 | 80.06 | 80.76 | 79.30 | 79.34 | 94,443 | -0.98(-1.22%) |
Aug 25, 2020 | 78.78 | 80.83 | 78.72 | 80.32 | 104,448 | +1.66(+2.11%) |
Aug 24, 2020 | 82.06 | 82.47 | 78.66 | 78.66 | 143,270 | -3.34(-4.07%) |
Aug 21, 2020 | 82.44 | 83.67 | 81.97 | 82.00 | 187,900 | -1.17(-1.41%) |
Aug 20, 2020 | 82.22 | 83.50 | 81.56 | 83.17 | 86,033 | +0.66(+0.80%) |
Aug 19, 2020 | 83.19 | 83.19 | 82.19 | 82.51 | 70,402 | -0.69(-0.83%) |
Aug 18, 2020 | 83.52 | 83.53 | 82.70 | 83.20 | 72,586 | -0.32(-0.38%) |
Aug 17, 2020 | 83.49 | 83.75 | 82.81 | 83.52 | 62,097 | +0.37(+0.44%) |
Aug 14, 2020 | 83.36 | 83.40 | 82.26 | 83.15 | 52,000 | -0.54(-0.65%) |
Aug 13, 2020 | 83.70 | 83.98 | 83.01 | 83.69 | 48,199 | -0.15(-0.18%) |
Aug 12, 2020 | 83.69 | 85.12 | 82.65 | 83.84 | 101,580 | +1.03(+1.24%) |
Aug 11, 2020 | 82.10 | 83.66 | 81.78 | 82.81 | 83,223 | +1.75(+2.16%) |
Aug 10, 2020 | 82.98 | 82.98 | 80.91 | 81.06 | 56,200 | -1.48(-1.79%) |
Aug 07, 2020 | 82.73 | 83.03 | 81.84 | 82.54 | 96,500 | -0.01(-0.01%) |
Aug 06, 2020 | 83.61 | 83.79 | 81.60 | 82.55 | 85,073 | -0.69(-0.83%) |
Aug 05, 2020 | 82.04 | 83.43 | 81.71 | 83.24 | 85,658 | +1.83(+2.25%) |
Aug 04, 2020 | 80.69 | 81.57 | 79.84 | 81.41 | 133,724 | +0.23(+0.28%) |
Aug 03, 2020 | 81.69 | 81.84 | 79.90 | 81.18 | 93,801 | +0.00(+0.00%) |
Jul 31, 2020 | 81.27 | 81.27 | 78.90 | 81.18 | 125,800 | -0.18(-0.22%) |
Jul 30, 2020 | 80.49 | 81.87 | 78.89 | 81.36 | 94,391 | -0.08(-0.10%) |
Jul 29, 2020 | 80.60 | 82.16 | 80.60 | 81.44 | 91,666 | +0.64(+0.79%) |
Jul 28, 2020 | 81.27 | 81.73 | 80.36 | 80.80 | 100,139 | -0.47(-0.58%) |
Jul 27, 2020 | 79.88 | 81.99 | 79.12 | 81.27 | 152,452 | +1.39(+1.74%) |
Jul 24, 2020 | 82.86 | 83.20 | 79.67 | 79.88 | 137,200 | -3.48(-4.17%) |
Jul 23, 2020 | 85.96 | 85.96 | 82.89 | 83.36 | 198,558 | -2.03(-2.38%) |
Jul 22, 2020 | 87.25 | 88.44 | 83.28 | 85.39 | 349,622 | -3.31(-3.73%) |
Jul 21, 2020 | 92.00 | 92.26 | 87.39 | 88.70 | 257,388 | -2.50(-2.74%) |
Jul 20, 2020 | 90.17 | 91.26 | 89.52 | 91.20 | 148,165 | +1.29(+1.43%) |
Jul 17, 2020 | 88.65 | 91.12 | 88.59 | 89.91 | 190,700 | +1.26(+1.42%) |
Jul 16, 2020 | 87.24 | 89.52 | 86.51 | 88.65 | 166,349 | +1.86(+2.14%) |
Jul 15, 2020 | 86.16 | 87.06 | 84.64 | 86.79 | 166,611 | +1.79(+2.11%) |
Jul 14, 2020 | 83.45 | 85.11 | 82.11 | 85.00 | 122,854 | +0.99(+1.18%) |
Jul 13, 2020 | 82.70 | 85.74 | 82.70 | 84.01 | 165,619 | +1.72(+2.09%) |
Jul 10, 2020 | 81.85 | 82.36 | 81.21 | 82.29 | 91,000 | +0.20(+0.24%) |
Jul 09, 2020 | 82.58 | 82.97 | 81.00 | 82.09 | 121,358 | -0.55(-0.67%) |
Jul 08, 2020 | 81.51 | 82.75 | 81.16 | 82.64 | 141,865 | +1.36(+1.67%) |
Jul 07, 2020 | 78.94 | 82.22 | 78.94 | 81.28 | 186,737 | +1.71(+2.15%) |
Jul 06, 2020 | 83.01 | 83.64 | 77.69 | 79.57 | 280,342 | -2.73(-3.32%) |
Jul 02, 2020 | 76.80 | 82.36 | 76.16 | 82.30 | 351,500 | +8.16(+11.01%) |
Jul 01, 2020 | 73.53 | 74.58 | 73.03 | 74.14 | 154,156 | +0.71(+0.97%) |
Jun 30, 2020 | 71.15 | 73.73 | 71.15 | 73.43 | 226,662 | +1.87(+2.61%) |
Jun 29, 2020 | 69.19 | 72.39 | 69.19 | 71.56 | 184,739 | +2.92(+4.25%) |
Jun 26, 2020 | 69.73 | 69.94 | 68.30 | 68.64 | 422,800 | -1.11(-1.59%) |
Jun 25, 2020 | 71.78 | 72.29 | 69.39 | 69.75 | 271,618 | -2.25(-3.12%) |
Jun 24, 2020 | 75.55 | 75.55 | 71.24 | 72.00 | 453,626 | -3.51(-4.65%) |
Jun 23, 2020 | 77.10 | 77.39 | 75.50 | 75.51 | 193,116 | -0.74(-0.97%) |
Jun 22, 2020 | 76.27 | 76.91 | 75.55 | 76.25 | 212,427 | +0.00(+0.00%) |
Jun 19, 2020 | 79.39 | 79.67 | 76.16 | 76.25 | 355,700 | -2.94(-3.71%) |
Jun 18, 2020 | 79.80 | 80.91 | 78.85 | 79.19 | 168,854 | -1.24(-1.54%) |
Jun 17, 2020 | 82.08 | 82.70 | 80.03 | 80.43 | 117,221 | -1.28(-1.57%) |
Jun 16, 2020 | 82.88 | 82.88 | 80.83 | 81.71 | 172,672 | +0.93(+1.15%) |
Jun 15, 2020 | 77.64 | 81.45 | 76.64 | 80.78 | 147,922 | +1.41(+1.78%) |
Jun 12, 2020 | 80.41 | 81.33 | 77.31 | 79.37 | 167,800 | +0.78(+0.99%) |
Jun 11, 2020 | 81.30 | 83.36 | 78.42 | 78.59 | 236,743 | -4.28(-5.16%) |
Jun 10, 2020 | 82.25 | 83.27 | 80.33 | 82.87 | 222,345 | +0.85(+1.04%) |
Jun 09, 2020 | 83.21 | 84.12 | 82.00 | 82.02 | 201,693 | -1.77(-2.11%) |
Jun 08, 2020 | 85.89 | 87.37 | 83.64 | 83.79 | 136,126 | -2.12(-2.47%) |
Jun 05, 2020 | 86.70 | 87.79 | 85.85 | 85.91 | 121,600 | +0.55(+0.64%) |
Jun 04, 2020 | 85.52 | 86.26 | 84.50 | 85.36 | 116,045 | -0.61(-0.71%) |
Jun 03, 2020 | 84.79 | 86.28 | 83.91 | 85.97 | 188,472 | +2.13(+2.54%) |
Jun 02, 2020 | 86.00 | 86.00 | 83.24 | 83.84 | 127,275 | -2.30(-2.67%) |
Jun 01, 2020 | 85.00 | 87.04 | 83.97 | 86.14 | 156,269 | +1.42(+1.68%) |
May 29, 2020 | 84.64 | 85.02 | 83.16 | 84.72 | 160,400 | +0.60(+0.71%) |
May 28, 2020 | 85.29 | 86.36 | 83.92 | 84.12 | 152,889 | -0.47(-0.56%) |
May 27, 2020 | 84.13 | 84.90 | 81.98 | 84.59 | 240,429 | +0.99(+1.18%) |
May 26, 2020 | 82.58 | 85.13 | 82.58 | 83.60 | 165,236 | +2.43(+2.99%) |
May 22, 2020 | 83.70 | 83.86 | 80.52 | 81.17 | 152,300 | -1.69(-2.04%) |
May 21, 2020 | 84.25 | 84.61 | 82.65 | 82.86 | 105,898 | -1.39(-1.65%) |
May 20, 2020 | 83.60 | 84.60 | 82.68 | 84.25 | 126,343 | +2.46(+3.01%) |
May 19, 2020 | 82.56 | 84.28 | 81.39 | 81.79 | 110,461 | -0.97(-1.17%) |
May 18, 2020 | 84.36 | 84.57 | 81.56 | 82.76 | 160,776 | +0.54(+0.66%) |
May 15, 2020 | 78.92 | 83.17 | 78.25 | 82.22 | 133,900 | +3.37(+4.27%) |
May 14, 2020 | 81.00 | 81.00 | 77.07 | 78.85 | 191,198 | -3.70(-4.48%) |
May 13, 2020 | 82.68 | 84.27 | 81.81 | 82.55 | 194,487 | -0.06(-0.07%) |
May 12, 2020 | 87.06 | 87.63 | 82.47 | 82.61 | 284,985 | -3.41(-3.96%) |
May 11, 2020 | 88.06 | 88.78 | 86.02 | 86.02 | 174,919 | -1.97(-2.24%) |
May 08, 2020 | 88.14 | 89.50 | 86.41 | 87.99 | 232,600 | +1.29(+1.49%) |
May 07, 2020 | 84.85 | 87.00 | 84.15 | 86.70 | 354,896 | +3.85(+4.65%) |
May 06, 2020 | 82.55 | 85.50 | 80.95 | 82.85 | 413,176 | +0.71(+0.86%) |
May 05, 2020 | 86.74 | 87.88 | 80.75 | 82.14 | 1,487,093 | -3.32(-3.88%) |
May 04, 2020 | 84.13 | 85.93 | 83.73 | 85.46 | 219,688 | +0.93(+1.10%) |
May 01, 2020 | 87.20 | 89.00 | 84.37 | 84.53 | 157,500 | -4.69(-5.26%) |
Apr 30, 2020 | 86.27 | 90.94 | 85.71 | 89.22 | 192,607 | +1.58(+1.80%) |
Apr 29, 2020 | 85.00 | 89.17 | 83.81 | 87.64 | 211,905 | +3.85(+4.59%) |
Apr 28, 2020 | 87.00 | 87.00 | 82.58 | 83.79 | 245,010 | -2.43(-2.82%) |
Apr 27, 2020 | 83.84 | 87.97 | 83.23 | 86.22 | 235,242 | +2.44(+2.91%) |
Apr 24, 2020 | 81.89 | 84.75 | 80.94 | 83.78 | 277,100 | +2.81(+3.47%) |
Apr 23, 2020 | 78.71 | 83.36 | 78.71 | 80.97 | 264,989 | +2.33(+2.96%) |
Apr 22, 2020 | 75.77 | 82.65 | 74.63 | 78.64 | 697,387 | +9.76(+14.17%) |
Apr 21, 2020 | 65.79 | 69.49 | 65.00 | 68.88 | 222,488 | +1.97(+2.94%) |
Apr 20, 2020 | 67.38 | 68.89 | 65.22 | 66.91 | 179,016 | -1.69(-2.46%) |
Apr 17, 2020 | 69.80 | 69.90 | 67.09 | 68.60 | 224,300 | +0.15(+0.22%) |
Apr 16, 2020 | 67.72 | 69.15 | 67.21 | 68.45 | 140,870 | +0.47(+0.69%) |
Apr 15, 2020 | 68.88 | 69.95 | 67.01 | 67.98 | 194,452 | -2.66(-3.77%) |
Apr 14, 2020 | 70.64 | 70.85 | 68.34 | 70.64 | 141,484 | +1.19(+1.71%) |
Apr 13, 2020 | 68.76 | 70.19 | 66.04 | 69.45 | 134,407 | +0.75(+1.09%) |
Apr 09, 2020 | 72.64 | 73.82 | 67.81 | 68.70 | 181,900 | -2.24(-3.16%) |
Apr 08, 2020 | 70.14 | 71.00 | 68.01 | 70.94 | 143,817 | +1.54(+2.22%) |
Apr 07, 2020 | 72.39 | 73.96 | 67.01 | 69.40 | 303,217 | -0.72(-1.03%) |
Apr 06, 2020 | 64.20 | 70.87 | 63.79 | 70.12 | 366,609 | +7.74(+12.41%) |
Apr 03, 2020 | 62.70 | 64.26 | 61.14 | 62.38 | 299,600 | -0.34(-0.54%) |
Apr 02, 2020 | 55.66 | 62.87 | 55.66 | 62.72 | 302,587 | +7.43(+13.44%) |
Apr 01, 2020 | 56.00 | 57.70 | 55.00 | 55.29 | 174,850 | -2.47(-4.28%) |
Mar 31, 2020 | 57.53 | 59.63 | 57.00 | 57.76 | 232,448 | -0.21(-0.36%) |
Mar 30, 2020 | 59.78 | 60.97 | 56.76 | 57.97 | 245,508 | -1.38(-2.33%) |
Mar 27, 2020 | 60.49 | 61.25 | 57.39 | 59.35 | 203,400 | -3.04(-4.87%) |
Mar 26, 2020 | 56.72 | 62.98 | 56.54 | 62.39 | 353,094 | +6.19(+11.01%) |
Mar 25, 2020 | 56.41 | 58.09 | 52.96 | 56.20 | 275,700 | +0.11(+0.20%) |
Mar 24, 2020 | 52.31 | 56.12 | 51.09 | 56.09 | 182,621 | +5.78(+11.49%) |
Mar 23, 2020 | 47.62 | 51.73 | 45.81 | 50.31 | 256,003 | +2.56(+5.36%) |
Mar 20, 2020 | 50.10 | 51.43 | 45.77 | 47.75 | 258,700 | -1.95(-3.92%) |
Mar 19, 2020 | 45.33 | 52.92 | 44.01 | 49.70 | 261,681 | +3.92(+8.56%) |
Mar 18, 2020 | 47.48 | 47.75 | 43.01 | 45.78 | 239,208 | -4.22(-8.44%) |
Mar 17, 2020 | 55.94 | 57.48 | 48.21 | 50.00 | 233,352 | -4.89(-8.91%) |
Mar 16, 2020 | 59.47 | 60.00 | 54.50 | 54.89 | 265,782 | -7.34(-11.79%) |
Mar 13, 2020 | 63.61 | 64.88 | 61.00 | 62.23 | 301,200 | +1.55(+2.55%) |
Mar 12, 2020 | 65.50 | 69.59 | 60.52 | 60.68 | 344,172 | -9.20(-13.17%) |
Mar 11, 2020 | 68.93 | 70.28 | 67.50 | 69.88 | 196,550 | -0.63(-0.89%) |
Mar 10, 2020 | 70.26 | 72.06 | 68.59 | 70.51 | 237,312 | +1.94(+2.83%) |
Mar 09, 2020 | 69.26 | 72.37 | 67.20 | 68.57 | 315,577 | -5.46(-7.38%) |
Mar 06, 2020 | 70.90 | 74.31 | 70.90 | 74.03 | 198,200 | +1.13(+1.55%) |
Mar 05, 2020 | 73.22 | 74.17 | 70.50 | 72.90 | 264,049 | -2.02(-2.70%) |
Mar 04, 2020 | 70.40 | 75.19 | 69.87 | 74.92 | 186,463 | +5.54(+7.99%) |
Mar 03, 2020 | 70.26 | 72.83 | 69.05 | 69.38 | 290,420 | -0.82(-1.17%) |
Mar 02, 2020 | 66.46 | 70.35 | 66.07 | 70.20 | 342,440 | +4.10(+6.20%) |
Feb 28, 2020 | 63.07 | 66.76 | 63.07 | 66.10 | 379,300 | +1.03(+1.58%) |
Feb 27, 2020 | 64.66 | 66.66 | 63.39 | 65.07 | 217,476 | -0.64(-0.97%) |
Feb 26, 2020 | 66.63 | 68.99 | 65.38 | 65.71 | 331,678 | -0.82(-1.23%) |
Feb 25, 2020 | 67.69 | 68.14 | 64.86 | 66.53 | 307,594 | -0.73(-1.09%) |
Feb 24, 2020 | 68.46 | 69.00 | 66.56 | 67.26 | 228,598 | -3.20(-4.54%) |
Feb 21, 2020 | 71.26 | 71.49 | 69.55 | 70.46 | 123,700 | -1.01(-1.41%) |
Feb 20, 2020 | 71.00 | 72.87 | 71.00 | 71.47 | 145,365 | +0.09(+0.13%) |
Feb 19, 2020 | 73.09 | 73.34 | 71.19 | 71.38 | 187,441 | -1.18(-1.63%) |
Feb 18, 2020 | 75.00 | 75.21 | 71.59 | 72.56 | 278,973 | -2.58(-3.43%) |
Feb 14, 2020 | 75.74 | 76.06 | 74.09 | 75.14 | 126,300 | -0.05(-0.07%) |
Feb 13, 2020 | 78.51 | 79.35 | 74.99 | 75.19 | 352,527 | -5.31(-6.60%) |
Feb 12, 2020 | 80.99 | 82.53 | 80.29 | 80.50 | 206,837 | +0.64(+0.80%) |
Feb 11, 2020 | 83.15 | 83.61 | 79.30 | 79.86 | 227,735 | -3.66(-4.38%) |
Feb 10, 2020 | 80.26 | 84.02 | 80.00 | 83.52 | 298,337 | +2.82(+3.49%) |
Feb 07, 2020 | 80.06 | 81.00 | 78.37 | 80.70 | 206,600 | -0.01(-0.01%) |
Feb 06, 2020 | 78.65 | 80.99 | 78.56 | 80.71 | 322,974 | +1.77(+2.24%) |
Feb 05, 2020 | 81.96 | 81.96 | 75.05 | 78.94 | 565,741 | +13.01(+19.73%) |
Feb 04, 2020 | 64.52 | 67.19 | 63.43 | 65.93 | 359,310 | +2.91(+4.62%) |
Feb 03, 2020 | 61.90 | 65.43 | 61.70 | 63.02 | 211,149 | +1.32(+2.14%) |
Jan 31, 2020 | 64.55 | 65.00 | 61.57 | 61.70 | 167,200 | -3.31(-5.09%) |
Jan 30, 2020 | 64.07 | 65.38 | 63.66 | 65.01 | 157,578 | +0.31(+0.48%) |
Jan 29, 2020 | 65.01 | 65.99 | 64.64 | 64.70 | 144,394 | -0.40(-0.61%) |
Jan 28, 2020 | 66.82 | 67.19 | 64.62 | 65.10 | 192,238 | -1.72(-2.57%) |
Jan 27, 2020 | 72.89 | 72.95 | 66.81 | 66.82 | 279,818 | -7.46(-10.04%) |
Jan 24, 2020 | 76.91 | 76.91 | 73.81 | 74.28 | 106,000 | -2.38(-3.10%) |
Jan 23, 2020 | 78.68 | 78.94 | 76.34 | 76.66 | 122,703 | -2.29(-2.90%) |
Jan 22, 2020 | 80.57 | 80.57 | 78.89 | 78.95 | 58,346 | -1.48(-1.84%) |
Jan 21, 2020 | 81.14 | 81.14 | 79.93 | 80.43 | 80,768 | -0.89(-1.09%) |
Jan 17, 2020 | 81.61 | 81.71 | 80.13 | 81.32 | 52,500 | +0.19(+0.23%) |
Jan 16, 2020 | 80.43 | 81.42 | 80.11 | 81.13 | 55,225 | +1.03(+1.29%) |
Jan 15, 2020 | 79.26 | 80.41 | 79.26 | 80.10 | 51,349 | +0.89(+1.12%) |
Jan 14, 2020 | 79.38 | 79.93 | 78.92 | 79.21 | 67,365 | -0.24(-0.30%) |
Jan 13, 2020 | 81.42 | 81.45 | 79.11 | 79.45 | 77,733 | -1.90(-2.34%) |
Jan 10, 2020 | 81.54 | 82.17 | 81.16 | 81.35 | 90,600 | -0.19(-0.23%) |
Jan 09, 2020 | 81.49 | 81.85 | 80.00 | 81.54 | 94,835 | +0.09(+0.11%) |
Jan 08, 2020 | 77.96 | 81.72 | 77.66 | 81.45 | 234,821 | +3.47(+4.45%) |
Jan 07, 2020 | 78.29 | 78.99 | 77.31 | 77.98 | 78,726 | -0.47(-0.60%) |
Jan 06, 2020 | 76.81 | 78.64 | 76.47 | 78.45 | 145,197 | +1.36(+1.76%) |
Jan 03, 2020 | 77.26 | 77.50 | 76.47 | 77.09 | 117,500 | -0.81(-1.04%) |