Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 126.07 | 129.40 | 122.19 | 127.17 | 274,000 | +2.31(+1.85%) |
Feb 25, 2021 | 129.89 | 130.53 | 123.47 | 124.86 | 254,093 | -5.72(-4.38%) |
Feb 24, 2021 | 125.45 | 130.98 | 123.89 | 130.58 | 271,636 | +6.90(+5.58%) |
Feb 23, 2021 | 120.95 | 125.04 | 118.05 | 123.68 | 329,741 | -1.00(-0.80%) |
Feb 22, 2021 | 121.15 | 125.69 | 120.02 | 124.68 | 360,222 | +2.80(+2.30%) |
Feb 19, 2021 | 122.85 | 125.20 | 121.12 | 121.88 | 693,700 | -0.86(-0.70%) |
Feb 18, 2021 | 128.11 | 128.87 | 117.06 | 122.74 | 1,121,059 | -13.83(-10.13%) |
Feb 17, 2021 | 137.06 | 139.79 | 134.54 | 136.57 | 174,087 | -3.19(-2.28%) |
Feb 16, 2021 | 141.11 | 142.00 | 138.31 | 139.76 | 230,773 | -0.41(-0.29%) |
Feb 12, 2021 | 138.59 | 140.34 | 136.76 | 140.17 | 156,000 | +0.37(+0.26%) |
Feb 11, 2021 | 137.38 | 139.92 | 134.92 | 139.80 | 229,228 | +3.10(+2.27%) |
Feb 10, 2021 | 138.23 | 139.46 | 135.62 | 136.70 | 260,499 | +0.01(+0.01%) |
Feb 09, 2021 | 138.13 | 138.46 | 135.18 | 136.69 | 286,316 | -1.82(-1.31%) |
Feb 08, 2021 | 140.25 | 140.88 | 138.17 | 138.51 | 282,352 | -0.99(-0.71%) |
Feb 05, 2021 | 142.34 | 142.96 | 139.02 | 139.50 | 163,100 | -0.78(-0.56%) |
Feb 04, 2021 | 139.72 | 141.72 | 138.75 | 140.28 | 139,923 | +1.87(+1.35%) |
Feb 03, 2021 | 137.62 | 139.44 | 136.01 | 138.41 | 150,557 | +1.33(+0.97%) |
Feb 02, 2021 | 135.99 | 137.59 | 134.65 | 137.08 | 157,705 | +2.94(+2.19%) |
Feb 01, 2021 | 129.31 | 134.86 | 128.91 | 134.14 | 206,508 | +6.66(+5.22%) |
Jan 29, 2021 | 128.01 | 130.21 | 125.91 | 127.48 | 189,600 | -1.37(-1.06%) |
Jan 28, 2021 | 126.52 | 131.32 | 125.05 | 128.85 | 217,487 | +2.33(+1.84%) |
Jan 27, 2021 | 125.83 | 129.14 | 123.08 | 126.52 | 490,118 | -5.07(-3.85%) |
Jan 26, 2021 | 138.60 | 138.76 | 131.25 | 131.59 | 253,513 | -4.86(-3.56%) |
Jan 25, 2021 | 138.73 | 139.39 | 134.28 | 136.45 | 216,333 | -3.62(-2.58%) |
Jan 22, 2021 | 138.78 | 141.30 | 137.56 | 140.07 | 179,600 | -2.16(-1.52%) |
Jan 21, 2021 | 142.84 | 146.15 | 142.17 | 142.23 | 181,996 | +0.74(+0.52%) |
Jan 20, 2021 | 140.75 | 142.78 | 138.74 | 141.49 | 231,480 | +4.38(+3.19%) |
Jan 19, 2021 | 143.59 | 144.62 | 135.55 | 137.11 | 351,351 | -4.00(-2.83%) |
Jan 15, 2021 | 141.42 | 143.87 | 137.03 | 141.11 | 277,100 | -2.27(-1.58%) |
Jan 14, 2021 | 145.00 | 147.55 | 142.81 | 143.38 | 193,181 | -1.27(-0.88%) |
Jan 13, 2021 | 144.05 | 146.50 | 142.22 | 144.65 | 194,826 | -0.49(-0.34%) |
Jan 12, 2021 | 140.90 | 146.85 | 140.84 | 145.14 | 327,383 | +5.93(+4.26%) |
Jan 11, 2021 | 138.48 | 140.26 | 136.90 | 139.21 | 285,598 | -0.58(-0.41%) |
Jan 08, 2021 | 137.21 | 140.71 | 136.07 | 139.79 | 407,700 | +4.15(+3.06%) |
Jan 07, 2021 | 135.35 | 136.84 | 134.33 | 135.64 | 231,744 | +1.86(+1.39%) |
Jan 06, 2021 | 129.04 | 134.90 | 129.04 | 133.78 | 291,437 | +6.43(+5.05%) |
Jan 05, 2021 | 122.44 | 127.71 | 122.44 | 127.35 | 141,138 | +4.50(+3.66%) |
Jan 04, 2021 | 125.83 | 127.73 | 121.81 | 122.85 | 208,383 | -2.67(-2.13%) |
Dec 31, 2020 | 125.52 | 125.52 | 125.52 | 155,896 | -1.21(-0.95%) | |
Dec 30, 2020 | 124.05 | 127.01 | 122.50 | 126.73 | 155,896 | +2.70(+2.18%) |
Dec 29, 2020 | 126.63 | 127.48 | 123.00 | 124.03 | 158,003 | -2.22(-1.76%) |
Dec 28, 2020 | 127.77 | 127.84 | 125.82 | 126.25 | 168,812 | +0.36(+0.29%) |
Dec 24, 2020 | 128.27 | 128.27 | 123.98 | 125.89 | 82,100 | -1.54(-1.21%) |
Dec 23, 2020 | 126.61 | 129.46 | 125.55 | 127.43 | 177,658 | +2.03(+1.62%) |
Dec 22, 2020 | 124.55 | 126.82 | 123.18 | 125.40 | 220,769 | +2.15(+1.74%) |
Dec 21, 2020 | 122.90 | 124.10 | 119.89 | 123.25 | 444,613 | -2.35(-1.87%) |
Dec 18, 2020 | 129.89 | 130.85 | 125.05 | 125.60 | 681,900 | -5.42(-4.14%) |
Dec 17, 2020 | 130.00 | 131.63 | 128.42 | 131.02 | 208,911 | +2.17(+1.68%) |
Dec 16, 2020 | 129.66 | 129.98 | 127.22 | 128.85 | 225,358 | +0.53(+0.41%) |
Dec 15, 2020 | 126.88 | 128.72 | 125.13 | 128.32 | 213,343 | +3.20(+2.56%) |
Dec 14, 2020 | 125.89 | 126.91 | 123.70 | 125.12 | 216,186 | +0.77(+0.62%) |
Dec 11, 2020 | 123.18 | 125.73 | 122.88 | 124.35 | 156,800 | -0.30(-0.24%) |
Dec 10, 2020 | 124.02 | 125.32 | 121.36 | 124.65 | 294,114 | -2.42(-1.90%) |
Dec 09, 2020 | 131.68 | 136.09 | 125.67 | 127.07 | 342,366 | -3.21(-2.46%) |
Dec 08, 2020 | 126.96 | 131.35 | 126.96 | 130.28 | 215,070 | +2.71(+2.12%) |
Dec 07, 2020 | 128.19 | 128.74 | 125.85 | 127.57 | 285,459 | -1.05(-0.82%) |
Dec 04, 2020 | 124.88 | 131.24 | 124.88 | 128.62 | 314,000 | +5.30(+4.30%) |
Dec 03, 2020 | 124.40 | 126.17 | 122.39 | 123.32 | 238,550 | +0.26(+0.21%) |
Dec 02, 2020 | 120.64 | 123.35 | 120.02 | 123.06 | 248,902 | +1.22(+1.00%) |
Dec 01, 2020 | 124.45 | 124.45 | 120.37 | 121.84 | 297,454 | +0.99(+0.82%) |
Nov 30, 2020 | 121.27 | 121.93 | 119.26 | 120.85 | 299,362 | -0.62(-0.51%) |
Nov 27, 2020 | 119.25 | 121.64 | 118.69 | 121.47 | 112,600 | +2.23(+1.87%) |
Nov 25, 2020 | 122.05 | 123.57 | 118.33 | 119.24 | 238,500 | -4.72(-3.81%) |
Nov 24, 2020 | 122.95 | 127.89 | 121.37 | 123.96 | 424,364 | +3.62(+3.01%) |
Nov 23, 2020 | 115.60 | 121.26 | 115.60 | 120.34 | 293,218 | +5.43(+4.73%) |
Nov 20, 2020 | 112.09 | 115.39 | 112.09 | 114.91 | 265,000 | +1.69(+1.49%) |
Nov 19, 2020 | 112.20 | 113.71 | 110.28 | 113.22 | 362,550 | +1.52(+1.36%) |
Nov 18, 2020 | 110.55 | 113.40 | 109.21 | 111.70 | 369,316 | +2.19(+2.00%) |
Nov 17, 2020 | 108.70 | 109.90 | 106.91 | 109.51 | 271,649 | -0.27(-0.25%) |
Nov 16, 2020 | 106.83 | 110.03 | 105.50 | 109.78 | 248,071 | +4.60(+4.37%) |
Nov 13, 2020 | 102.12 | 105.64 | 102.12 | 105.18 | 226,800 | +4.58(+4.55%) |
Nov 12, 2020 | 101.53 | 102.35 | 99.02 | 100.60 | 229,980 | -1.98(-1.93%) |
Nov 11, 2020 | 104.78 | 105.32 | 99.73 | 102.58 | 259,423 | -1.31(-1.26%) |
Nov 10, 2020 | 101.99 | 105.82 | 100.02 | 103.89 | 277,692 | +3.55(+3.54%) |
Nov 09, 2020 | 104.21 | 104.83 | 98.63 | 100.34 | 560,759 | +3.84(+3.98%) |
Nov 06, 2020 | 96.03 | 97.80 | 95.38 | 96.50 | 194,400 | +0.28(+0.29%) |
Nov 05, 2020 | 93.55 | 97.08 | 93.55 | 96.22 | 319,149 | +3.66(+3.95%) |
Nov 04, 2020 | 92.91 | 94.64 | 91.61 | 92.56 | 281,716 | +0.17(+0.18%) |
Nov 03, 2020 | 91.85 | 93.85 | 91.54 | 92.39 | 407,138 | +2.35(+2.61%) |
Nov 02, 2020 | 91.19 | 92.67 | 88.52 | 90.04 | 264,612 | +0.39(+0.44%) |
Oct 30, 2020 | 88.04 | 89.82 | 86.89 | 89.65 | 368,700 | +1.24(+1.40%) |
Oct 29, 2020 | 83.03 | 89.78 | 82.46 | 88.41 | 559,503 | +6.01(+7.29%) |
Oct 28, 2020 | 83.92 | 84.77 | 82.30 | 82.40 | 299,745 | -4.02(-4.65%) |
Oct 27, 2020 | 87.53 | 88.56 | 86.27 | 86.42 | 156,697 | -1.56(-1.77%) |
Oct 26, 2020 | 87.63 | 88.01 | 86.01 | 87.98 | 185,350 | -1.37(-1.53%) |
Oct 23, 2020 | 89.49 | 90.14 | 88.61 | 89.35 | 151,500 | +1.08(+1.22%) |
Oct 22, 2020 | 88.39 | 88.93 | 87.09 | 88.27 | 289,903 | +1.52(+1.75%) |
Oct 21, 2020 | 87.64 | 89.33 | 86.68 | 86.75 | 230,795 | -0.78(-0.89%) |
Oct 20, 2020 | 87.32 | 88.73 | 86.13 | 87.53 | 271,722 | +2.35(+2.76%) |
Oct 19, 2020 | 85.24 | 86.87 | 84.87 | 85.18 | 168,939 | -0.21(-0.25%) |
Oct 16, 2020 | 85.55 | 86.63 | 83.34 | 85.39 | 357,000 | -0.28(-0.33%) |
Oct 15, 2020 | 81.95 | 86.11 | 80.00 | 85.67 | 462,295 | +4.02(+4.92%) |
Oct 14, 2020 | 83.67 | 84.75 | 81.54 | 81.65 | 268,233 | -0.81(-0.98%) |
Oct 13, 2020 | 83.53 | 84.09 | 82.00 | 82.46 | 267,026 | -1.27(-1.52%) |
Oct 12, 2020 | 82.69 | 84.27 | 82.47 | 83.73 | 200,063 | +1.08(+1.31%) |
Oct 09, 2020 | 81.95 | 83.44 | 81.67 | 82.65 | 334,800 | +1.11(+1.36%) |
Oct 08, 2020 | 81.69 | 82.23 | 80.67 | 81.54 | 243,244 | +1.01(+1.25%) |
Oct 07, 2020 | 76.87 | 81.45 | 76.87 | 80.53 | 351,978 | +4.91(+6.49%) |
Oct 06, 2020 | 74.94 | 77.95 | 72.75 | 75.62 | 466,274 | +2.31(+3.15%) |
Oct 05, 2020 | 71.83 | 73.58 | 71.20 | 73.31 | 197,478 | +2.75(+3.90%) |
Oct 02, 2020 | 69.02 | 71.56 | 68.97 | 70.56 | 528,000 | -0.43(-0.61%) |
Oct 01, 2020 | 70.05 | 71.35 | 69.95 | 70.99 | 422,167 | +1.77(+2.56%) |
Sep 30, 2020 | 68.31 | 70.69 | 68.31 | 69.22 | 500,437 | +1.32(+1.94%) |
Sep 29, 2020 | 68.18 | 69.81 | 67.78 | 67.90 | 329,299 | -0.61(-0.89%) |
Sep 28, 2020 | 66.06 | 69.96 | 66.06 | 68.51 | 559,917 | +3.91(+6.05%) |
Sep 25, 2020 | 65.09 | 67.13 | 64.22 | 64.60 | 372,000 | -0.91(-1.39%) |
Sep 24, 2020 | 66.91 | 67.33 | 65.40 | 65.51 | 328,536 | -1.73(-2.57%) |
Sep 23, 2020 | 68.44 | 69.65 | 67.00 | 67.24 | 337,940 | -1.16(-1.70%) |
Sep 22, 2020 | 67.80 | 68.98 | 66.79 | 68.40 | 457,219 | +0.49(+0.72%) |
Sep 21, 2020 | 71.94 | 71.94 | 66.92 | 67.91 | 341,471 | -5.94(-8.04%) |
Sep 18, 2020 | 74.60 | 76.19 | 73.02 | 73.85 | 764,100 | +0.16(+0.22%) |
Sep 17, 2020 | 72.97 | 74.52 | 71.90 | 73.69 | 311,096 | -0.69(-0.93%) |
Sep 16, 2020 | 77.41 | 77.41 | 73.95 | 74.38 | 359,488 | -2.50(-3.25%) |
Sep 15, 2020 | 77.72 | 78.31 | 76.12 | 76.88 | 254,186 | +0.19(+0.25%) |
Sep 14, 2020 | 75.86 | 77.14 | 75.39 | 76.69 | 251,376 | +1.64(+2.19%) |
Sep 11, 2020 | 75.67 | 76.67 | 74.16 | 75.05 | 226,300 | -0.49(-0.65%) |
Sep 10, 2020 | 78.16 | 79.14 | 75.42 | 75.54 | 257,692 | -1.92(-2.48%) |
Sep 09, 2020 | 75.00 | 78.55 | 74.07 | 77.46 | 405,686 | +3.46(+4.68%) |
Sep 08, 2020 | 74.06 | 76.11 | 73.03 | 74.00 | 333,070 | -1.34(-1.78%) |
Sep 04, 2020 | 76.84 | 77.37 | 72.88 | 75.34 | 257,000 | -0.53(-0.70%) |
Sep 03, 2020 | 78.50 | 78.56 | 75.08 | 75.87 | 212,326 | -3.00(-3.80%) |
Sep 02, 2020 | 76.92 | 79.37 | 76.69 | 78.87 | 322,579 | +2.36(+3.08%) |
Sep 01, 2020 | 75.23 | 76.77 | 74.26 | 76.51 | 297,978 | +1.08(+1.43%) |
Aug 31, 2020 | 76.72 | 77.75 | 74.70 | 75.43 | 257,965 | -0.96(-1.26%) |
Aug 28, 2020 | 76.12 | 77.60 | 74.89 | 76.39 | 222,000 | +0.56(+0.74%) |
Aug 27, 2020 | 76.65 | 77.42 | 75.25 | 75.83 | 192,995 | -0.21(-0.28%) |
Aug 26, 2020 | 76.70 | 76.72 | 75.54 | 76.04 | 184,161 | -0.26(-0.34%) |
Aug 25, 2020 | 77.16 | 77.37 | 76.07 | 76.30 | 190,716 | -0.29(-0.38%) |
Aug 24, 2020 | 76.46 | 77.05 | 74.89 | 76.59 | 258,561 | +1.58(+2.11%) |
Aug 21, 2020 | 75.27 | 75.77 | 74.52 | 75.01 | 239,100 | -0.99(-1.30%) |
Aug 20, 2020 | 75.71 | 76.98 | 75.06 | 76.00 | 230,742 | -0.89(-1.16%) |
Aug 19, 2020 | 78.53 | 78.58 | 75.99 | 76.89 | 291,482 | -1.42(-1.81%) |
Aug 18, 2020 | 78.65 | 79.28 | 76.98 | 78.31 | 213,750 | -0.37(-0.47%) |
Aug 17, 2020 | 79.10 | 79.83 | 78.53 | 78.68 | 299,179 | +0.15(+0.19%) |
Aug 14, 2020 | 78.75 | 79.06 | 77.42 | 78.53 | 336,100 | -0.56(-0.71%) |
Aug 13, 2020 | 79.92 | 81.03 | 78.41 | 79.09 | 258,545 | -1.30(-1.62%) |
Aug 12, 2020 | 83.41 | 84.16 | 80.39 | 80.39 | 240,339 | -1.79(-2.18%) |
Aug 11, 2020 | 80.82 | 83.15 | 80.82 | 82.18 | 276,418 | +2.72(+3.42%) |
Aug 10, 2020 | 79.64 | 81.30 | 79.45 | 79.46 | 212,428 | +0.32(+0.40%) |
Aug 07, 2020 | 78.43 | 79.15 | 77.67 | 79.14 | 160,600 | +0.36(+0.46%) |
Aug 06, 2020 | 79.15 | 79.99 | 78.01 | 78.78 | 206,591 | -0.11(-0.14%) |
Aug 05, 2020 | 77.06 | 79.40 | 76.95 | 78.89 | 243,865 | +2.04(+2.65%) |
Aug 04, 2020 | 75.70 | 76.97 | 75.35 | 76.85 | 163,914 | +1.16(+1.53%) |
Aug 03, 2020 | 73.28 | 75.98 | 72.33 | 75.69 | 398,849 | +3.08(+4.24%) |
Jul 31, 2020 | 73.39 | 74.45 | 70.62 | 72.61 | 250,300 | -0.77(-1.05%) |
Jul 30, 2020 | 71.53 | 75.72 | 70.83 | 73.38 | 462,089 | -2.34(-3.09%) |
Jul 29, 2020 | 74.87 | 75.98 | 74.17 | 75.72 | 190,957 | +1.10(+1.47%) |
Jul 28, 2020 | 75.20 | 76.22 | 74.33 | 74.62 | 150,166 | -0.88(-1.17%) |
Jul 27, 2020 | 72.67 | 75.64 | 72.56 | 75.50 | 190,707 | +2.49(+3.41%) |
Jul 24, 2020 | 74.18 | 75.03 | 72.82 | 73.01 | 161,800 | -1.40(-1.88%) |
Jul 23, 2020 | 73.60 | 75.02 | 72.85 | 74.41 | 214,571 | +1.28(+1.75%) |
Jul 22, 2020 | 71.75 | 74.16 | 71.75 | 73.13 | 160,925 | +0.89(+1.23%) |
Jul 21, 2020 | 73.24 | 74.14 | 71.87 | 72.24 | 188,662 | +0.52(+0.73%) |
Jul 20, 2020 | 71.58 | 72.17 | 69.94 | 71.72 | 104,750 | -0.31(-0.43%) |
Jul 17, 2020 | 71.67 | 72.44 | 71.13 | 72.03 | 187,500 | -0.01(-0.01%) |
Jul 16, 2020 | 70.81 | 72.49 | 70.00 | 72.04 | 198,759 | +0.56(+0.78%) |
Jul 15, 2020 | 71.49 | 72.80 | 71.19 | 71.48 | 325,784 | +1.44(+2.06%) |
Jul 14, 2020 | 68.76 | 70.13 | 67.61 | 70.04 | 184,141 | +2.08(+3.06%) |
Jul 13, 2020 | 70.32 | 70.66 | 67.95 | 67.96 | 251,970 | -0.90(-1.31%) |
Jul 10, 2020 | 67.07 | 69.08 | 66.61 | 68.86 | 227,000 | +1.97(+2.95%) |
Jul 09, 2020 | 69.31 | 72.11 | 66.81 | 66.89 | 212,288 | -2.34(-3.38%) |
Jul 08, 2020 | 69.87 | 71.80 | 68.22 | 69.23 | 171,209 | -1.01(-1.44%) |
Jul 07, 2020 | 71.09 | 71.68 | 70.07 | 70.24 | 166,304 | -1.79(-2.49%) |
Jul 06, 2020 | 71.86 | 72.17 | 69.95 | 72.03 | 237,931 | +1.92(+2.74%) |
Jul 02, 2020 | 69.07 | 70.46 | 68.75 | 70.11 | 305,300 | +3.07(+4.58%) |
Jul 01, 2020 | 67.89 | 69.61 | 66.55 | 67.04 | 213,239 | -1.46(-2.13%) |
Jun 30, 2020 | 65.02 | 68.77 | 64.42 | 68.50 | 258,760 | +3.06(+4.68%) |
Jun 29, 2020 | 65.76 | 67.05 | 63.67 | 65.44 | 393,459 | +0.93(+1.44%) |
Jun 26, 2020 | 68.49 | 68.60 | 64.04 | 64.51 | 1,097,400 | -3.93(-5.74%) |
Jun 25, 2020 | 67.36 | 68.54 | 65.97 | 68.44 | 321,490 | -0.10(-0.15%) |
Jun 24, 2020 | 72.31 | 73.33 | 68.52 | 68.54 | 376,275 | -5.62(-7.58%) |
Jun 23, 2020 | 75.88 | 76.03 | 73.94 | 74.16 | 193,114 | +0.33(+0.45%) |
Jun 22, 2020 | 72.66 | 74.28 | 70.29 | 73.83 | 219,097 | +0.91(+1.25%) |
Jun 19, 2020 | 74.54 | 75.33 | 71.98 | 72.92 | 389,100 | -0.27(-0.37%) |
Jun 18, 2020 | 71.69 | 73.95 | 71.69 | 73.19 | 231,394 | +0.34(+0.47%) |
Jun 17, 2020 | 74.56 | 74.88 | 72.08 | 72.85 | 226,383 | -1.58(-2.12%) |
Jun 16, 2020 | 76.35 | 77.55 | 74.04 | 74.43 | 310,575 | +1.03(+1.40%) |
Jun 15, 2020 | 69.35 | 73.75 | 68.97 | 73.40 | 231,733 | +1.40(+1.94%) |
Jun 12, 2020 | 72.84 | 73.40 | 70.06 | 72.00 | 295,300 | +2.18(+3.12%) |
Jun 11, 2020 | 72.00 | 73.58 | 69.22 | 69.82 | 451,309 | -6.26(-8.23%) |
Jun 10, 2020 | 75.94 | 78.70 | 74.09 | 76.08 | 276,039 | +0.19(+0.25%) |
Jun 09, 2020 | 76.49 | 78.47 | 75.64 | 75.89 | 287,426 | -3.37(-4.25%) |
Jun 08, 2020 | 82.52 | 83.22 | 77.70 | 79.26 | 278,330 | -2.41(-2.95%) |
Jun 05, 2020 | 78.81 | 84.50 | 78.15 | 81.67 | 554,300 | +6.19(+8.20%) |
Jun 04, 2020 | 75.94 | 77.05 | 74.44 | 75.48 | 311,821 | -1.24(-1.62%) |
Jun 03, 2020 | 75.30 | 77.89 | 74.57 | 76.72 | 414,179 | +3.46(+4.72%) |
Jun 02, 2020 | 75.00 | 75.31 | 71.31 | 73.26 | 297,722 | -1.14(-1.53%) |
Jun 01, 2020 | 73.22 | 75.56 | 71.66 | 74.40 | 469,147 | +2.40(+3.33%) |
May 29, 2020 | 68.54 | 72.27 | 67.58 | 72.00 | 426,900 | +2.89(+4.18%) |
May 28, 2020 | 75.34 | 75.34 | 68.51 | 69.11 | 456,316 | -5.28(-7.10%) |
May 27, 2020 | 76.49 | 77.05 | 72.33 | 74.39 | 435,490 | -0.07(-0.09%) |
May 26, 2020 | 74.85 | 76.06 | 73.81 | 74.46 | 303,506 | +2.80(+3.91%) |
May 22, 2020 | 73.71 | 74.28 | 71.36 | 71.66 | 293,600 | -1.98(-2.69%) |
May 21, 2020 | 73.08 | 74.66 | 72.19 | 73.64 | 465,932 | +0.88(+1.21%) |
May 20, 2020 | 71.05 | 73.23 | 71.05 | 72.76 | 228,455 | +3.57(+5.16%) |
May 19, 2020 | 69.13 | 71.59 | 68.61 | 69.19 | 188,706 | -0.29(-0.42%) |
May 18, 2020 | 68.86 | 71.79 | 68.33 | 69.48 | 418,621 | +3.86(+5.88%) |
May 15, 2020 | 62.27 | 65.88 | 60.93 | 65.62 | 367,400 | +3.30(+5.30%) |
May 14, 2020 | 55.66 | 62.39 | 54.61 | 62.32 | 634,403 | +5.15(+9.01%) |
May 13, 2020 | 61.61 | 61.68 | 56.10 | 57.17 | 319,904 | -5.39(-8.62%) |
May 12, 2020 | 63.32 | 64.20 | 61.86 | 62.56 | 465,004 | -0.43(-0.68%) |
May 11, 2020 | 61.33 | 64.18 | 60.00 | 62.99 | 454,039 | +0.64(+1.03%) |
May 08, 2020 | 61.04 | 62.40 | 59.80 | 62.35 | 446,500 | +3.33(+5.64%) |
May 07, 2020 | 60.17 | 61.45 | 58.70 | 59.02 | 220,595 | -0.70(-1.17%) |
May 06, 2020 | 60.57 | 61.83 | 59.65 | 59.72 | 222,013 | +0.31(+0.52%) |
May 05, 2020 | 60.31 | 62.81 | 59.22 | 59.41 | 377,408 | -0.04(-0.07%) |
May 04, 2020 | 59.73 | 61.51 | 58.70 | 59.45 | 406,007 | -0.82(-1.36%) |
May 01, 2020 | 59.08 | 61.01 | 57.11 | 60.27 | 453,600 | -0.03(-0.05%) |
Apr 30, 2020 | 57.42 | 63.81 | 55.80 | 60.30 | 651,183 | +1.11(+1.88%) |
Apr 29, 2020 | 56.15 | 60.06 | 55.50 | 59.19 | 549,049 | +5.36(+9.96%) |
Apr 28, 2020 | 56.45 | 57.37 | 53.76 | 53.83 | 419,951 | -0.03(-0.06%) |
Apr 27, 2020 | 51.20 | 54.37 | 50.83 | 53.86 | 201,230 | +2.86(+5.61%) |
Apr 24, 2020 | 49.41 | 51.45 | 49.23 | 51.00 | 187,400 | +2.42(+4.98%) |
Apr 23, 2020 | 46.83 | 50.18 | 46.32 | 48.58 | 214,903 | +1.44(+3.05%) |
Apr 22, 2020 | 47.95 | 48.63 | 46.33 | 47.14 | 217,068 | -0.03(-0.06%) |
Apr 21, 2020 | 46.78 | 48.09 | 46.68 | 47.17 | 243,951 | -1.48(-3.04%) |
Apr 20, 2020 | 49.53 | 49.89 | 48.17 | 48.65 | 340,638 | -2.78(-5.41%) |
Apr 17, 2020 | 50.94 | 52.13 | 50.44 | 51.43 | 349,100 | +3.41(+7.10%) |
Apr 16, 2020 | 48.06 | 48.74 | 46.27 | 48.02 | 425,250 | -0.11(-0.23%) |
Apr 15, 2020 | 49.43 | 50.02 | 47.64 | 48.13 | 336,185 | -4.70(-8.90%) |
Apr 14, 2020 | 52.26 | 53.56 | 50.75 | 52.83 | 465,401 | +2.96(+5.94%) |
Apr 13, 2020 | 51.49 | 51.49 | 47.82 | 49.87 | 422,971 | -1.29(-2.52%) |
Apr 09, 2020 | 52.38 | 53.80 | 50.61 | 51.16 | 586,300 | +0.89(+1.77%) |
Apr 08, 2020 | 48.22 | 51.15 | 46.17 | 50.27 | 335,878 | +3.73(+8.01%) |
Apr 07, 2020 | 47.72 | 50.00 | 46.05 | 46.54 | 372,732 | +1.15(+2.53%) |
Apr 06, 2020 | 42.61 | 45.97 | 41.74 | 45.39 | 492,373 | +5.01(+12.41%) |
Apr 03, 2020 | 40.33 | 41.92 | 39.31 | 40.38 | 341,500 | -0.09(-0.22%) |
Apr 02, 2020 | 41.56 | 44.85 | 38.69 | 40.47 | 389,755 | -1.80(-4.26%) |
Apr 01, 2020 | 46.27 | 47.09 | 41.45 | 42.27 | 386,512 | -5.71(-11.90%) |
Mar 31, 2020 | 51.75 | 54.35 | 47.29 | 47.98 | 401,937 | -3.62(-7.02%) |
Mar 30, 2020 | 52.16 | 52.73 | 50.32 | 51.60 | 426,523 | -0.42(-0.81%) |
Mar 27, 2020 | 50.84 | 54.77 | 47.78 | 52.02 | 295,900 | -1.32(-2.47%) |
Mar 26, 2020 | 50.62 | 53.88 | 48.56 | 53.34 | 384,767 | +2.87(+5.69%) |
Mar 25, 2020 | 50.62 | 53.76 | 48.27 | 50.47 | 469,621 | +0.47(+0.94%) |
Mar 24, 2020 | 51.08 | 55.26 | 48.70 | 50.00 | 463,358 | +1.91(+3.97%) |
Mar 23, 2020 | 46.92 | 51.29 | 44.90 | 48.09 | 470,181 | +1.38(+2.95%) |
Mar 20, 2020 | 50.30 | 53.71 | 45.90 | 46.71 | 698,900 | -1.65(-3.41%) |
Mar 19, 2020 | 40.90 | 49.50 | 40.01 | 48.36 | 471,586 | +6.49(+15.50%) |
Mar 18, 2020 | 43.00 | 44.44 | 39.21 | 41.87 | 573,597 | -4.46(-9.63%) |
Mar 17, 2020 | 48.11 | 48.56 | 43.68 | 46.33 | 487,520 | -0.25(-0.54%) |
Mar 16, 2020 | 49.60 | 50.33 | 44.66 | 46.58 | 640,368 | -9.91(-17.54%) |
Mar 13, 2020 | 53.83 | 56.62 | 49.35 | 56.49 | 405,900 | +5.86(+11.57%) |
Mar 12, 2020 | 50.90 | 54.19 | 49.79 | 50.63 | 452,079 | -5.13(-9.20%) |
Mar 11, 2020 | 56.13 | 58.11 | 55.02 | 55.76 | 439,091 | -2.43(-4.18%) |
Mar 10, 2020 | 57.63 | 59.67 | 53.44 | 58.19 | 694,503 | +3.30(+6.01%) |
Mar 09, 2020 | 55.36 | 57.84 | 54.51 | 54.89 | 784,945 | -5.47(-9.06%) |
Mar 06, 2020 | 61.57 | 64.78 | 59.81 | 60.36 | 477,600 | -3.91(-6.08%) |
Mar 05, 2020 | 66.13 | 67.13 | 62.83 | 64.27 | 539,435 | -4.21(-6.15%) |
Mar 04, 2020 | 67.72 | 68.61 | 65.34 | 68.48 | 438,464 | +2.05(+3.09%) |
Mar 03, 2020 | 67.51 | 69.48 | 64.00 | 66.43 | 500,417 | -0.96(-1.42%) |