Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 91.08 | 91.94 | 90.40 | 90.64 | 360,926 | -1.64(-1.78%) |
Jan 28, 2021 | 92.94 | 93.72 | 91.99 | 92.28 | 315,873 | +0.23(+0.25%) |
Jan 27, 2021 | 93.61 | 94.77 | 91.71 | 92.05 | 531,070 | -2.86(-3.01%) |
Jan 26, 2021 | 96.49 | 96.50 | 94.61 | 94.91 | 332,436 | -1.11(-1.15%) |
Jan 25, 2021 | 97.13 | 97.43 | 95.27 | 96.02 | 345,036 | -1.27(-1.30%) |
Jan 22, 2021 | 96.54 | 97.50 | 95.47 | 97.28 | 440,889 | +0.63(+0.65%) |
Jan 21, 2021 | 96.74 | 96.88 | 95.98 | 96.66 | 423,126 | +0.09(+0.09%) |
Jan 20, 2021 | 95.14 | 96.58 | 94.27 | 96.57 | 665,480 | +2.05(+2.17%) |
Jan 19, 2021 | 94.50 | 95.44 | 93.93 | 94.52 | 491,049 | +0.88(+0.94%) |
Jan 15, 2021 | 95.83 | 96.09 | 93.52 | 93.64 | 473,436 | -2.69(-2.80%) |
Jan 14, 2021 | 96.33 | 97.33 | 96.03 | 96.33 | 257,812 | +0.06(+0.06%) |
Jan 13, 2021 | 96.17 | 96.99 | 95.61 | 96.28 | 286,940 | +0.56(+0.58%) |
Jan 12, 2021 | 95.75 | 96.33 | 95.08 | 95.72 | 273,352 | +0.13(+0.14%) |
Jan 11, 2021 | 95.21 | 96.16 | 95.04 | 95.58 | 195,240 | -0.54(-0.56%) |
Jan 08, 2021 | 97.98 | 97.98 | 94.55 | 96.12 | 344,081 | -1.89(-1.93%) |
Jan 07, 2021 | 95.21 | 98.09 | 94.75 | 98.02 | 711,878 | +3.21(+3.39%) |
Jan 06, 2021 | 90.51 | 94.99 | 90.51 | 94.80 | 598,552 | +4.46(+4.94%) |
Jan 05, 2021 | 89.44 | 90.82 | 89.44 | 90.34 | 365,091 | +0.52(+0.58%) |
Jan 04, 2021 | 91.20 | 92.51 | 89.17 | 89.82 | 557,004 | -1.38(-1.52%) |
Dec 31, 2020 | 91.21 | 91.21 | 91.21 | 233,975 | +0.48(+0.53%) | |
Dec 30, 2020 | 90.81 | 91.73 | 90.61 | 90.73 | 233,975 | +0.19(+0.21%) |
Dec 29, 2020 | 90.74 | 91.17 | 90.08 | 90.53 | 314,233 | +0.06(+0.06%) |
Dec 28, 2020 | 90.69 | 91.20 | 89.92 | 90.48 | 294,928 | +0.17(+0.19%) |
Dec 24, 2020 | 90.67 | 90.67 | 89.72 | 90.30 | 121,556 | +0.12(+0.13%) |
Dec 23, 2020 | 90.81 | 91.09 | 89.62 | 90.19 | 363,857 | -0.43(-0.48%) |
Dec 22, 2020 | 90.85 | 91.19 | 90.18 | 90.62 | 384,331 | +0.08(+0.08%) |
Dec 21, 2020 | 90.12 | 90.91 | 89.37 | 90.54 | 687,609 | -0.37(-0.41%) |
Dec 18, 2020 | 90.11 | 91.31 | 89.78 | 90.92 | 1,258,147 | +1.41(+1.58%) |
Dec 17, 2020 | 88.71 | 90.14 | 88.60 | 89.51 | 586,319 | +1.03(+1.16%) |
Dec 16, 2020 | 86.99 | 89.13 | 85.58 | 88.48 | 603,009 | -0.29(-0.32%) |
Dec 15, 2020 | 88.13 | 89.33 | 88.13 | 88.77 | 540,289 | +0.97(+1.10%) |
Dec 14, 2020 | 88.39 | 89.20 | 87.47 | 87.80 | 757,267 | +0.03(+0.03%) |
Dec 11, 2020 | 86.54 | 88.11 | 86.54 | 87.77 | 368,080 | +0.82(+0.94%) |
Dec 10, 2020 | 87.27 | 87.56 | 86.45 | 86.96 | 280,645 | -0.33(-0.37%) |
Dec 09, 2020 | 86.99 | 87.68 | 86.39 | 87.28 | 344,951 | +0.33(+0.38%) |
Dec 08, 2020 | 86.45 | 87.15 | 86.43 | 86.96 | 202,918 | +0.42(+0.49%) |
Dec 07, 2020 | 86.30 | 86.74 | 85.84 | 86.53 | 312,436 | -0.45(-0.52%) |
Dec 04, 2020 | 85.69 | 87.01 | 85.69 | 86.98 | 274,757 | +1.30(+1.52%) |
Dec 03, 2020 | 85.30 | 86.39 | 85.10 | 85.68 | 535,994 | +0.35(+0.40%) |
Dec 02, 2020 | 87.14 | 88.19 | 84.73 | 85.33 | 405,054 | -1.54(-1.78%) |
Dec 01, 2020 | 87.57 | 87.95 | 86.26 | 86.88 | 333,597 | -0.11(-0.13%) |
Nov 30, 2020 | 86.72 | 87.72 | 86.24 | 86.99 | 436,674 | -0.42(-0.48%) |
Nov 27, 2020 | 86.62 | 87.48 | 86.14 | 87.42 | 130,861 | +0.85(+0.99%) |
Nov 25, 2020 | 88.00 | 88.00 | 86.30 | 86.56 | 204,477 | -1.63(-1.85%) |
Nov 24, 2020 | 87.69 | 88.60 | 87.25 | 88.19 | 326,650 | +1.05(+1.20%) |
Nov 23, 2020 | 86.23 | 87.43 | 85.90 | 87.15 | 384,995 | +1.26(+1.46%) |
Nov 20, 2020 | 84.71 | 86.49 | 84.47 | 85.89 | 410,727 | +1.09(+1.29%) |
Nov 19, 2020 | 84.39 | 85.38 | 84.19 | 84.80 | 217,674 | +0.39(+0.47%) |
Nov 18, 2020 | 85.60 | 85.63 | 84.39 | 84.40 | 353,517 | -1.11(-1.30%) |
Nov 17, 2020 | 84.66 | 86.02 | 84.34 | 85.52 | 507,674 | +0.47(+0.55%) |
Nov 16, 2020 | 84.44 | 85.14 | 83.64 | 85.05 | 296,644 | +1.52(+1.81%) |
Nov 13, 2020 | 83.13 | 83.86 | 83.10 | 83.53 | 257,030 | +1.14(+1.39%) |
Nov 12, 2020 | 82.68 | 82.86 | 81.63 | 82.39 | 293,109 | -0.41(-0.50%) |
Nov 11, 2020 | 83.14 | 83.30 | 81.91 | 82.80 | 439,135 | +0.25(+0.30%) |
Nov 10, 2020 | 81.29 | 83.12 | 80.51 | 82.55 | 437,104 | +1.68(+2.08%) |
Nov 09, 2020 | 85.34 | 86.45 | 80.72 | 80.87 | 471,464 | -2.37(-2.85%) |
Nov 06, 2020 | 82.60 | 83.59 | 82.35 | 83.24 | 334,817 | +1.14(+1.39%) |
Nov 05, 2020 | 81.72 | 82.98 | 81.72 | 82.10 | 373,377 | +1.31(+1.63%) |
Nov 04, 2020 | 81.26 | 81.58 | 79.84 | 80.79 | 264,141 | -0.47(-0.58%) |
Nov 03, 2020 | 80.78 | 81.67 | 80.74 | 81.26 | 327,723 | +1.54(+1.94%) |
Nov 02, 2020 | 79.59 | 79.97 | 78.55 | 79.71 | 466,474 | +0.98(+1.24%) |
Oct 30, 2020 | 77.67 | 79.06 | 77.48 | 78.74 | 601,962 | +0.59(+0.76%) |
Oct 29, 2020 | 77.99 | 78.61 | 77.46 | 78.14 | 794,643 | -0.38(-0.49%) |
Oct 28, 2020 | 77.83 | 79.17 | 77.74 | 78.53 | 406,822 | -0.73(-0.92%) |
Oct 27, 2020 | 79.81 | 79.87 | 79.00 | 79.25 | 564,622 | -0.46(-0.58%) |
Oct 26, 2020 | 80.44 | 80.44 | 79.00 | 79.71 | 455,229 | -1.63(-2.00%) |
Oct 23, 2020 | 81.25 | 81.61 | 80.34 | 81.34 | 312,399 | +0.38(+0.47%) |
Oct 22, 2020 | 80.98 | 81.19 | 80.19 | 80.96 | 488,817 | +0.17(+0.21%) |
Oct 21, 2020 | 81.85 | 82.63 | 80.76 | 80.79 | 366,701 | -1.33(-1.62%) |
Oct 20, 2020 | 82.34 | 82.95 | 81.75 | 82.12 | 443,237 | +0.11(+0.13%) |
Oct 19, 2020 | 82.98 | 83.57 | 81.68 | 82.02 | 311,603 | -0.92(-1.11%) |
Oct 16, 2020 | 84.11 | 84.58 | 82.90 | 82.94 | 459,944 | -0.82(-0.97%) |
Oct 15, 2020 | 83.64 | 84.49 | 83.20 | 83.75 | 345,139 | -0.70(-0.83%) |
Oct 14, 2020 | 84.09 | 85.32 | 84.09 | 84.45 | 267,880 | +0.47(+0.56%) |
Oct 13, 2020 | 83.74 | 84.55 | 83.39 | 83.98 | 318,282 | -0.32(-0.38%) |
Oct 12, 2020 | 84.74 | 85.29 | 84.10 | 84.30 | 377,002 | +0.23(+0.27%) |
Oct 09, 2020 | 84.00 | 84.57 | 83.05 | 84.07 | 483,405 | +0.64(+0.77%) |
Oct 08, 2020 | 82.98 | 83.84 | 82.29 | 83.43 | 363,719 | +0.59(+0.72%) |
Oct 07, 2020 | 82.66 | 83.44 | 82.24 | 82.83 | 686,486 | +1.06(+1.30%) |
Oct 06, 2020 | 81.99 | 83.10 | 81.40 | 81.77 | 432,914 | -0.04(-0.05%) |
Oct 05, 2020 | 81.75 | 82.38 | 80.95 | 81.81 | 497,064 | +0.75(+0.92%) |
Oct 02, 2020 | 79.28 | 81.84 | 79.12 | 81.06 | 385,806 | +0.60(+0.75%) |
Oct 01, 2020 | 81.15 | 81.56 | 80.18 | 80.45 | 360,508 | -0.06(-0.07%) |
Sep 30, 2020 | 80.43 | 81.72 | 79.99 | 80.51 | 835,103 | +0.20(+0.25%) |
Sep 29, 2020 | 81.15 | 81.21 | 79.90 | 80.31 | 362,185 | -0.45(-0.56%) |
Sep 28, 2020 | 80.74 | 81.32 | 80.04 | 80.76 | 375,019 | +1.20(+1.51%) |
Sep 25, 2020 | 78.64 | 79.85 | 78.39 | 79.56 | 338,362 | +0.53(+0.67%) |
Sep 24, 2020 | 77.69 | 79.67 | 77.30 | 79.03 | 527,607 | +0.88(+1.13%) |
Sep 23, 2020 | 79.56 | 80.31 | 77.94 | 78.15 | 581,401 | -1.47(-1.85%) |
Sep 22, 2020 | 78.32 | 79.93 | 78.27 | 79.63 | 595,978 | +1.56(+2.00%) |
Sep 21, 2020 | 78.29 | 78.68 | 76.77 | 78.07 | 618,457 | -1.32(-1.66%) |
Sep 18, 2020 | 81.09 | 81.09 | 78.49 | 79.39 | 1,374,082 | -1.31(-1.62%) |
Sep 17, 2020 | 81.26 | 81.31 | 80.35 | 80.70 | 608,017 | -1.06(-1.30%) |
Sep 16, 2020 | 80.98 | 82.16 | 80.38 | 81.76 | 845,017 | +1.20(+1.48%) |
Sep 15, 2020 | 79.20 | 80.81 | 78.83 | 80.56 | 757,751 | +1.56(+1.97%) |
Sep 14, 2020 | 79.17 | 79.88 | 78.63 | 79.00 | 476,446 | +0.39(+0.50%) |
Sep 11, 2020 | 78.09 | 79.40 | 78.09 | 78.61 | 419,608 | +0.51(+0.65%) |
Sep 10, 2020 | 78.45 | 78.47 | 77.73 | 78.11 | 840,223 | +0.15(+0.20%) |
Sep 09, 2020 | 77.35 | 78.68 | 77.00 | 77.95 | 828,638 | +1.34(+1.75%) |
Sep 08, 2020 | 76.38 | 77.27 | 75.74 | 76.61 | 1,098,012 | -0.17(-0.22%) |
Sep 04, 2020 | 74.89 | 77.32 | 73.98 | 76.79 | 1,288,215 | +3.57(+4.87%) |
Sep 03, 2020 | 74.91 | 75.39 | 72.30 | 73.22 | 1,038,463 | -1.62(-2.16%) |
Sep 02, 2020 | 74.41 | 75.47 | 74.27 | 74.84 | 608,434 | +0.62(+0.84%) |
Sep 01, 2020 | 71.74 | 74.47 | 71.74 | 74.21 | 875,041 | +2.24(+3.11%) |
Aug 31, 2020 | 72.81 | 72.98 | 71.91 | 71.98 | 562,529 | -0.42(-0.58%) |
Aug 28, 2020 | 72.47 | 72.63 | 71.69 | 72.40 | 293,684 | -0.05(-0.07%) |
Aug 27, 2020 | 72.48 | 73.03 | 72.01 | 72.45 | 316,592 | +0.79(+1.11%) |
Aug 26, 2020 | 71.62 | 71.87 | 71.16 | 71.65 | 328,312 | +0.04(+0.05%) |
Aug 25, 2020 | 72.63 | 72.65 | 71.38 | 71.61 | 283,093 | -0.42(-0.58%) |
Aug 24, 2020 | 71.09 | 72.13 | 71.02 | 72.03 | 385,496 | +1.43(+2.03%) |
Aug 21, 2020 | 70.22 | 71.07 | 70.22 | 70.60 | 427,034 | +0.49(+0.70%) |
Aug 20, 2020 | 69.89 | 70.54 | 69.74 | 70.11 | 368,102 | -0.15(-0.22%) |
Aug 19, 2020 | 70.50 | 71.22 | 70.18 | 70.27 | 398,272 | -0.03(-0.04%) |
Aug 18, 2020 | 71.10 | 71.49 | 70.11 | 70.29 | 504,853 | -0.84(-1.18%) |
Aug 17, 2020 | 71.43 | 71.86 | 71.01 | 71.14 | 508,693 | -0.14(-0.20%) |
Aug 14, 2020 | 71.32 | 71.92 | 71.05 | 71.28 | 303,097 | -0.42(-0.59%) |
Aug 13, 2020 | 71.43 | 72.11 | 71.15 | 71.70 | 283,825 | +0.03(+0.04%) |
Aug 12, 2020 | 71.60 | 72.26 | 71.26 | 71.67 | 497,659 | +0.59(+0.83%) |
Aug 11, 2020 | 70.85 | 71.95 | 70.82 | 71.08 | 608,651 | +0.72(+1.02%) |
Aug 10, 2020 | 69.79 | 71.05 | 69.78 | 70.36 | 327,152 | +0.78(+1.13%) |
Aug 07, 2020 | 68.27 | 69.60 | 68.27 | 69.58 | 583,917 | +1.22(+1.79%) |
Aug 06, 2020 | 68.78 | 69.03 | 68.27 | 68.35 | 321,258 | -0.43(-0.63%) |
Aug 05, 2020 | 69.31 | 69.63 | 68.61 | 68.78 | 348,212 | -0.04(-0.06%) |
Aug 04, 2020 | 68.79 | 69.41 | 68.50 | 68.82 | 390,446 | -0.08(-0.11%) |
Aug 03, 2020 | 68.44 | 69.79 | 68.37 | 68.90 | 432,322 | +0.68(+1.00%) |
Jul 31, 2020 | 67.83 | 68.26 | 67.04 | 68.22 | 529,322 | +0.30(+0.44%) |
Jul 30, 2020 | 67.35 | 68.10 | 67.08 | 67.92 | 663,743 | -0.20(-0.29%) |
Jul 29, 2020 | 68.08 | 68.51 | 67.77 | 68.12 | 797,304 | +0.24(+0.35%) |
Jul 28, 2020 | 68.24 | 68.68 | 67.83 | 67.89 | 453,116 | -0.30(-0.43%) |
Jul 27, 2020 | 68.10 | 69.20 | 67.73 | 68.18 | 598,909 | +0.21(+0.31%) |
Jul 24, 2020 | 68.98 | 68.98 | 67.94 | 67.97 | 870,071 | -0.87(-1.26%) |
Jul 23, 2020 | 68.84 | 70.18 | 68.68 | 68.84 | 599,464 | +0.01(+0.01%) |
Jul 22, 2020 | 68.28 | 69.75 | 68.28 | 68.83 | 487,661 | +0.58(+0.85%) |
Jul 21, 2020 | 67.74 | 69.14 | 67.74 | 68.25 | 714,714 | +0.51(+0.75%) |
Jul 20, 2020 | 67.48 | 68.03 | 67.08 | 67.74 | 772,700 | +0.12(+0.18%) |
Jul 17, 2020 | 66.94 | 68.44 | 66.94 | 67.62 | 678,569 | +0.98(+1.46%) |
Jul 16, 2020 | 65.33 | 66.80 | 65.13 | 66.64 | 923,197 | +1.29(+1.98%) |
Jul 15, 2020 | 64.66 | 65.61 | 64.40 | 65.35 | 691,064 | +1.87(+2.95%) |
Jul 14, 2020 | 62.01 | 63.53 | 61.96 | 63.48 | 485,796 | +1.52(+2.45%) |
Jul 13, 2020 | 62.33 | 63.09 | 61.82 | 61.96 | 283,951 | +0.14(+0.23%) |
Jul 10, 2020 | 61.91 | 62.05 | 61.25 | 61.81 | 317,321 | +0.14(+0.23%) |
Jul 09, 2020 | 62.66 | 62.86 | 61.46 | 61.67 | 400,243 | -0.92(-1.47%) |
Jul 08, 2020 | 62.95 | 63.38 | 62.22 | 62.59 | 354,271 | -0.41(-0.65%) |
Jul 07, 2020 | 63.56 | 64.25 | 62.97 | 63.00 | 372,876 | -1.02(-1.60%) |
Jul 06, 2020 | 64.99 | 65.09 | 63.52 | 64.02 | 370,502 | +0.13(+0.21%) |
Jul 02, 2020 | 64.09 | 65.21 | 63.72 | 63.89 | 358,842 | +0.59(+0.94%) |
Jul 01, 2020 | 63.60 | 64.00 | 62.71 | 63.30 | 467,544 | -0.13(-0.21%) |
Jun 30, 2020 | 63.00 | 63.81 | 62.63 | 63.43 | 1,004,624 | +0.04(+0.06%) |
Jun 29, 2020 | 62.88 | 63.52 | 62.11 | 63.39 | 384,401 | +1.13(+1.81%) |
Jun 26, 2020 | 62.22 | 63.26 | 61.93 | 62.26 | 1,027,267 | -0.14(-0.23%) |
Jun 25, 2020 | 60.73 | 62.46 | 60.30 | 62.41 | 486,376 | +1.39(+2.27%) |
Jun 24, 2020 | 62.39 | 62.84 | 60.98 | 61.02 | 442,139 | -1.99(-3.16%) |
Jun 23, 2020 | 63.96 | 63.96 | 62.91 | 63.01 | 338,404 | -0.33(-0.53%) |
Jun 22, 2020 | 62.41 | 63.53 | 61.78 | 63.34 | 375,053 | +0.21(+0.33%) |
Jun 19, 2020 | 63.60 | 64.82 | 63.02 | 63.13 | 1,197,642 | +0.52(+0.82%) |
Jun 18, 2020 | 63.11 | 63.84 | 62.51 | 62.62 | 723,273 | -0.98(-1.54%) |
Jun 17, 2020 | 64.70 | 64.70 | 63.57 | 63.60 | 694,936 | -0.59(-0.92%) |
Jun 16, 2020 | 66.24 | 66.68 | 63.81 | 64.19 | 586,496 | -0.24(-0.37%) |
Jun 15, 2020 | 62.49 | 64.71 | 62.33 | 64.43 | 350,051 | +0.34(+0.54%) |
Jun 12, 2020 | 65.06 | 66.13 | 62.72 | 64.08 | 717,590 | +0.61(+0.96%) |
Jun 11, 2020 | 65.45 | 65.65 | 63.34 | 63.47 | 763,082 | -3.90(-5.78%) |
Jun 10, 2020 | 68.77 | 68.77 | 67.17 | 67.37 | 804,049 | -1.59(-2.31%) |
Jun 09, 2020 | 69.98 | 70.03 | 68.42 | 68.96 | 680,794 | -1.77(-2.50%) |
Jun 08, 2020 | 69.88 | 71.24 | 68.97 | 70.73 | 1,265,245 | +1.30(+1.87%) |
Jun 05, 2020 | 68.14 | 69.52 | 67.72 | 69.44 | 1,069,299 | +2.86(+4.29%) |
Jun 04, 2020 | 67.20 | 67.59 | 64.56 | 66.58 | 908,659 | -1.40(-2.06%) |
Jun 03, 2020 | 67.46 | 68.44 | 67.33 | 67.98 | 758,081 | +1.54(+2.32%) |
Jun 02, 2020 | 65.97 | 67.11 | 65.80 | 66.44 | 524,694 | +0.89(+1.35%) |
Jun 01, 2020 | 67.53 | 67.53 | 65.43 | 65.55 | 1,073,502 | -2.14(-3.17%) |
May 29, 2020 | 66.14 | 68.10 | 66.10 | 67.69 | 1,062,685 | +1.25(+1.88%) |
May 28, 2020 | 66.91 | 67.66 | 65.18 | 66.45 | 748,273 | -0.47(-0.70%) |
May 27, 2020 | 65.11 | 67.27 | 65.11 | 66.91 | 816,116 | +2.53(+3.94%) |
May 26, 2020 | 66.31 | 66.75 | 64.17 | 64.38 | 670,053 | -0.05(-0.07%) |
May 22, 2020 | 64.73 | 64.73 | 63.63 | 64.43 | 341,524 | -0.25(-0.38%) |
May 21, 2020 | 64.37 | 64.93 | 64.12 | 64.67 | 779,576 | +0.24(+0.37%) |
May 20, 2020 | 63.46 | 64.77 | 63.46 | 64.44 | 868,861 | +1.79(+2.86%) |
May 19, 2020 | 62.12 | 63.85 | 61.83 | 62.65 | 797,262 | +0.34(+0.55%) |
May 18, 2020 | 62.09 | 63.22 | 61.64 | 62.30 | 785,670 | +2.14(+3.56%) |
May 15, 2020 | 57.96 | 60.29 | 57.87 | 60.16 | 1,123,053 | +1.75(+3.00%) |
May 14, 2020 | 56.36 | 58.42 | 55.14 | 58.41 | 811,708 | +1.28(+2.23%) |
May 13, 2020 | 57.72 | 57.96 | 56.68 | 57.13 | 705,425 | -0.90(-1.56%) |
May 12, 2020 | 62.39 | 62.59 | 58.01 | 58.04 | 1,503,462 | -4.20(-6.75%) |
May 11, 2020 | 60.92 | 62.43 | 60.65 | 62.24 | 1,337,863 | +0.95(+1.55%) |
May 08, 2020 | 61.05 | 61.83 | 60.65 | 61.28 | 677,905 | +1.31(+2.19%) |
May 07, 2020 | 59.18 | 60.98 | 59.18 | 59.97 | 805,865 | +0.73(+1.24%) |
May 06, 2020 | 59.83 | 60.03 | 59.07 | 59.24 | 493,748 | -0.38(-0.64%) |
May 05, 2020 | 59.31 | 60.82 | 58.85 | 59.62 | 883,620 | +1.36(+2.34%) |
May 04, 2020 | 58.93 | 59.59 | 57.45 | 58.25 | 622,817 | -1.30(-2.18%) |
May 01, 2020 | 60.12 | 60.36 | 58.93 | 59.55 | 861,004 | -1.23(-2.02%) |
Apr 30, 2020 | 63.16 | 63.16 | 60.49 | 60.78 | 687,189 | -3.13(-4.90%) |
Apr 29, 2020 | 62.97 | 64.24 | 61.34 | 63.91 | 686,177 | +2.37(+3.85%) |
Apr 28, 2020 | 63.15 | 63.44 | 61.47 | 61.54 | 953,190 | -0.66(-1.06%) |
Apr 27, 2020 | 61.49 | 63.21 | 61.04 | 62.20 | 534,757 | +1.27(+2.08%) |
Apr 24, 2020 | 60.57 | 61.13 | 59.93 | 60.93 | 595,070 | +0.64(+1.06%) |
Apr 23, 2020 | 59.47 | 61.24 | 59.45 | 60.29 | 425,108 | +1.00(+1.69%) |
Apr 22, 2020 | 59.15 | 59.85 | 57.69 | 59.29 | 449,016 | +1.35(+2.33%) |
Apr 21, 2020 | 58.61 | 58.70 | 57.54 | 57.94 | 535,773 | -2.30(-3.81%) |
Apr 20, 2020 | 61.03 | 61.53 | 59.99 | 60.24 | 360,312 | -1.84(-2.96%) |
Apr 17, 2020 | 62.39 | 63.26 | 61.75 | 62.07 | 447,457 | +1.34(+2.21%) |
Apr 16, 2020 | 60.62 | 61.11 | 59.29 | 60.73 | 552,897 | +0.30(+0.50%) |
Apr 15, 2020 | 60.37 | 60.96 | 59.76 | 60.43 | 389,734 | -1.32(-2.14%) |
Apr 14, 2020 | 61.85 | 63.18 | 60.92 | 61.75 | 494,822 | +1.47(+2.43%) |
Apr 13, 2020 | 61.64 | 61.78 | 59.42 | 60.28 | 464,574 | -1.68(-2.71%) |
Apr 09, 2020 | 61.79 | 62.51 | 60.75 | 61.96 | 1,079,588 | +1.10(+1.80%) |
Apr 08, 2020 | 61.56 | 61.85 | 60.35 | 60.86 | 1,055,698 | -0.64(-1.04%) |
Apr 07, 2020 | 64.31 | 64.57 | 61.39 | 61.50 | 496,313 | -0.90(-1.43%) |
Apr 06, 2020 | 61.90 | 63.56 | 61.33 | 62.40 | 512,171 | +2.86(+4.80%) |
Apr 03, 2020 | 60.56 | 61.75 | 59.22 | 59.54 | 390,659 | -1.00(-1.65%) |
Apr 02, 2020 | 58.13 | 60.71 | 58.12 | 60.54 | 423,750 | +1.90(+3.23%) |
Apr 01, 2020 | 59.93 | 61.37 | 58.11 | 58.65 | 469,411 | -3.35(-5.41%) |
Mar 31, 2020 | 62.84 | 63.73 | 61.30 | 62.00 | 536,365 | -1.16(-1.84%) |
Mar 30, 2020 | 60.51 | 63.40 | 59.90 | 63.16 | 534,685 | +3.10(+5.15%) |
Mar 27, 2020 | 59.45 | 62.11 | 58.85 | 60.06 | 813,969 | -1.10(-1.79%) |
Mar 26, 2020 | 58.14 | 61.16 | 57.52 | 61.16 | 508,688 | +3.80(+6.63%) |
Mar 25, 2020 | 56.77 | 59.61 | 55.20 | 57.35 | 707,869 | +1.25(+2.23%) |
Mar 24, 2020 | 52.81 | 56.22 | 52.81 | 56.10 | 844,563 | +4.60(+8.94%) |
Mar 23, 2020 | 52.54 | 53.33 | 49.51 | 51.50 | 816,098 | -3.00(-5.50%) |
Mar 20, 2020 | 55.89 | 57.18 | 53.24 | 54.50 | 1,099,285 | -1.42(-2.54%) |
Mar 19, 2020 | 53.19 | 57.74 | 52.26 | 55.92 | 726,344 | +2.30(+4.28%) |
Mar 18, 2020 | 54.68 | 56.47 | 49.40 | 53.63 | 839,787 | -3.51(-6.14%) |
Mar 17, 2020 | 57.97 | 59.50 | 53.58 | 57.14 | 1,103,925 | +0.16(+0.28%) |
Mar 16, 2020 | 58.83 | 62.58 | 56.97 | 56.98 | 822,216 | -9.41(-14.18%) |
Mar 13, 2020 | 65.47 | 66.42 | 63.41 | 66.39 | 960,583 | +3.27(+5.19%) |
Mar 12, 2020 | 62.76 | 65.47 | 54.60 | 63.11 | 944,104 | -2.89(-4.38%) |
Mar 11, 2020 | 68.53 | 69.16 | 65.12 | 66.01 | 607,737 | -4.06(-5.80%) |
Mar 10, 2020 | 70.88 | 72.03 | 67.11 | 70.07 | 685,239 | +0.39(+0.56%) |
Mar 09, 2020 | 67.25 | 70.34 | 63.75 | 69.68 | 789,609 | -2.06(-2.87%) |
Mar 06, 2020 | 66.92 | 71.99 | 66.84 | 71.74 | 732,610 | +2.85(+4.13%) |
Mar 05, 2020 | 71.93 | 73.48 | 67.41 | 68.89 | 781,642 | -4.64(-6.31%) |
Mar 04, 2020 | 72.10 | 73.57 | 70.98 | 73.53 | 453,551 | +2.58(+3.64%) |
Mar 03, 2020 | 71.28 | 72.98 | 70.54 | 70.95 | 390,500 | -0.28(-0.39%) |
Mar 02, 2020 | 68.19 | 72.00 | 67.31 | 71.23 | 729,779 | +3.45(+5.10%) |
Feb 28, 2020 | 69.03 | 69.46 | 66.57 | 67.77 | 855,713 | -3.07(-4.34%) |
Feb 27, 2020 | 72.05 | 72.58 | 70.80 | 70.85 | 402,605 | -2.41(-3.29%) |
Feb 26, 2020 | 74.02 | 74.82 | 72.76 | 73.26 | 403,812 | -0.31(-0.43%) |
Feb 25, 2020 | 75.87 | 76.20 | 73.55 | 73.57 | 409,594 | -2.11(-2.78%) |
Feb 24, 2020 | 75.95 | 76.53 | 75.30 | 75.68 | 290,952 | -1.98(-2.55%) |
Feb 21, 2020 | 77.55 | 78.39 | 77.37 | 77.66 | 323,883 | -0.17(-0.22%) |
Feb 20, 2020 | 77.94 | 78.57 | 77.27 | 77.83 | 266,783 | -0.33(-0.42%) |
Feb 19, 2020 | 78.79 | 79.25 | 78.13 | 78.16 | 193,821 | -0.46(-0.59%) |
Feb 18, 2020 | 78.64 | 78.98 | 78.23 | 78.63 | 256,788 | -0.18(-0.23%) |
Feb 14, 2020 | 78.35 | 78.97 | 78.33 | 78.81 | 234,823 | +0.36(+0.46%) |
Feb 13, 2020 | 78.13 | 78.91 | 77.89 | 78.45 | 194,179 | +0.02(+0.02%) |
Feb 12, 2020 | 78.20 | 78.51 | 77.55 | 78.43 | 242,034 | +0.58(+0.74%) |
Feb 11, 2020 | 77.97 | 78.16 | 77.52 | 77.85 | 229,636 | +0.19(+0.24%) |
Feb 10, 2020 | 77.35 | 77.70 | 77.01 | 77.66 | 251,583 | +0.24(+0.31%) |
Feb 07, 2020 | 77.40 | 77.85 | 76.81 | 77.42 | 231,134 | -0.34(-0.44%) |
Feb 06, 2020 | 78.48 | 78.48 | 77.52 | 77.76 | 265,841 | -0.46(-0.59%) |
Feb 05, 2020 | 78.90 | 79.02 | 78.05 | 78.23 | 286,929 | +0.14(+0.18%) |
Feb 04, 2020 | 78.47 | 79.36 | 77.95 | 78.09 | 423,141 | +0.29(+0.38%) |