Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 83.32 | 83.35 | 80.44 | 80.93 | 472,990 | -1.99(-2.40%) |
Jan 28, 2021 | 82.03 | 83.82 | 81.83 | 82.92 | 601,668 | +1.98(+2.45%) |
Jan 27, 2021 | 81.84 | 83.05 | 80.40 | 80.94 | 624,031 | -2.36(-2.84%) |
Jan 26, 2021 | 84.10 | 85.06 | 82.39 | 83.30 | 1,138,507 | +2.47(+3.06%) |
Jan 25, 2021 | 80.27 | 81.45 | 78.55 | 80.83 | 942,054 | +0.09(+0.11%) |
Jan 22, 2021 | 81.97 | 82.09 | 80.32 | 80.74 | 427,828 | -1.36(-1.66%) |
Jan 21, 2021 | 81.24 | 82.42 | 80.92 | 82.10 | 606,630 | +1.53(+1.90%) |
Jan 20, 2021 | 81.57 | 81.79 | 80.34 | 80.56 | 798,203 | -0.53(-0.65%) |
Jan 19, 2021 | 80.80 | 81.37 | 79.91 | 81.09 | 626,910 | +1.78(+2.24%) |
Jan 15, 2021 | 81.28 | 81.52 | 79.24 | 79.31 | 663,282 | -3.49(-4.22%) |
Jan 14, 2021 | 84.25 | 84.34 | 82.53 | 82.81 | 324,171 | -1.17(-1.39%) |
Jan 13, 2021 | 84.52 | 84.96 | 83.63 | 83.98 | 299,744 | -1.51(-1.77%) |
Jan 12, 2021 | 84.37 | 85.56 | 83.90 | 85.49 | 491,660 | +1.44(+1.71%) |
Jan 11, 2021 | 83.42 | 84.34 | 82.79 | 84.05 | 494,546 | -1.27(-1.49%) |
Jan 08, 2021 | 87.01 | 87.10 | 84.67 | 85.32 | 379,159 | -1.42(-1.64%) |
Jan 07, 2021 | 86.31 | 87.26 | 86.07 | 86.74 | 335,463 | +0.47(+0.54%) |
Jan 06, 2021 | 85.28 | 87.52 | 85.03 | 86.27 | 467,187 | +1.56(+1.84%) |
Jan 05, 2021 | 82.94 | 84.79 | 82.94 | 84.71 | 287,656 | +1.59(+1.91%) |
Jan 04, 2021 | 85.29 | 85.29 | 82.51 | 83.13 | 421,595 | -0.89(-1.06%) |
Dec 31, 2020 | 84.02 | 84.02 | 84.02 | 232,460 | -1.27(-1.49%) | |
Dec 30, 2020 | 84.40 | 85.71 | 84.40 | 85.29 | 232,460 | +1.11(+1.32%) |
Dec 29, 2020 | 85.24 | 85.48 | 83.98 | 84.18 | 297,609 | +0.11(+0.13%) |
Dec 28, 2020 | 84.51 | 85.08 | 83.91 | 84.07 | 576,734 | -0.37(-0.44%) |
Dec 24, 2020 | 85.75 | 85.75 | 83.94 | 84.44 | 163,765 | -0.56(-0.65%) |
Dec 23, 2020 | 85.01 | 85.84 | 84.80 | 85.00 | 272,748 | +1.00(+1.19%) |
Dec 22, 2020 | 83.35 | 84.36 | 82.79 | 83.99 | 402,465 | +0.51(+0.61%) |
Dec 21, 2020 | 82.01 | 83.90 | 81.24 | 83.48 | 355,390 | -0.33(-0.39%) |
Dec 18, 2020 | 84.67 | 84.82 | 83.28 | 83.81 | 644,976 | -0.95(-1.12%) |
Dec 17, 2020 | 84.96 | 85.49 | 84.48 | 84.76 | 380,631 | +0.25(+0.29%) |
Dec 16, 2020 | 85.17 | 85.37 | 83.68 | 84.51 | 264,006 | -0.23(-0.27%) |
Dec 15, 2020 | 83.65 | 84.80 | 83.25 | 84.74 | 250,410 | +2.14(+2.60%) |
Dec 14, 2020 | 84.27 | 84.75 | 82.53 | 82.60 | 291,902 | -0.44(-0.53%) |
Dec 11, 2020 | 82.84 | 83.47 | 82.32 | 83.04 | 349,453 | -0.95(-1.13%) |
Dec 10, 2020 | 84.86 | 85.05 | 83.66 | 83.98 | 345,106 | -1.97(-2.29%) |
Dec 09, 2020 | 85.84 | 87.06 | 85.08 | 85.96 | 342,781 | +1.31(+1.55%) |
Dec 08, 2020 | 84.51 | 84.95 | 84.02 | 84.64 | 216,522 | -0.02(-0.02%) |
Dec 07, 2020 | 84.62 | 85.09 | 83.79 | 84.66 | 302,209 | +0.32(+0.38%) |
Dec 04, 2020 | 83.44 | 85.07 | 83.26 | 84.34 | 422,018 | +1.80(+2.18%) |
Dec 03, 2020 | 82.11 | 83.21 | 81.90 | 82.54 | 242,184 | +0.57(+0.69%) |
Dec 02, 2020 | 81.60 | 82.42 | 81.26 | 81.98 | 422,490 | -0.67(-0.81%) |
Dec 01, 2020 | 83.00 | 83.72 | 82.21 | 82.64 | 637,617 | +1.40(+1.73%) |
Nov 30, 2020 | 83.38 | 83.50 | 81.24 | 81.24 | 760,420 | -2.10(-2.52%) |
Nov 27, 2020 | 82.79 | 83.56 | 82.67 | 83.34 | 203,774 | -0.34(-0.40%) |
Nov 25, 2020 | 84.26 | 84.29 | 82.71 | 83.67 | 648,374 | -1.85(-2.17%) |
Nov 24, 2020 | 83.90 | 86.01 | 83.89 | 85.53 | 446,832 | +3.63(+4.43%) |
Nov 23, 2020 | 80.65 | 82.71 | 80.54 | 81.90 | 436,279 | +1.11(+1.38%) |
Nov 20, 2020 | 80.96 | 81.42 | 80.57 | 80.78 | 305,169 | -1.16(-1.41%) |
Nov 19, 2020 | 81.20 | 82.07 | 80.82 | 81.94 | 302,677 | +0.41(+0.50%) |
Nov 18, 2020 | 81.10 | 83.49 | 81.07 | 81.53 | 579,532 | -0.17(-0.21%) |
Nov 17, 2020 | 80.76 | 81.94 | 79.73 | 81.70 | 349,817 | -0.05(-0.06%) |
Nov 16, 2020 | 80.82 | 81.81 | 79.99 | 81.75 | 258,717 | +2.04(+2.56%) |
Nov 13, 2020 | 77.70 | 79.92 | 77.70 | 79.71 | 384,530 | +2.88(+3.75%) |
Nov 12, 2020 | 77.36 | 77.90 | 76.09 | 76.82 | 349,721 | -1.51(-1.93%) |
Nov 11, 2020 | 79.71 | 79.71 | 77.74 | 78.34 | 568,843 | +0.21(+0.27%) |
Nov 10, 2020 | 78.43 | 78.89 | 76.75 | 78.13 | 635,308 | +1.65(+2.16%) |
Nov 09, 2020 | 77.64 | 78.42 | 76.40 | 76.48 | 635,963 | +3.91(+5.39%) |
Nov 06, 2020 | 73.88 | 74.13 | 72.14 | 72.56 | 460,713 | -0.81(-1.11%) |
Nov 05, 2020 | 71.60 | 73.97 | 71.52 | 73.37 | 399,566 | +3.16(+4.50%) |
Nov 04, 2020 | 72.11 | 72.23 | 70.02 | 70.22 | 435,678 | -1.27(-1.77%) |
Nov 03, 2020 | 70.52 | 72.34 | 70.41 | 71.49 | 563,602 | +2.15(+3.11%) |
Nov 02, 2020 | 68.96 | 70.06 | 68.59 | 69.33 | 435,712 | +0.18(+0.26%) |
Oct 30, 2020 | 69.00 | 69.84 | 67.99 | 69.15 | 428,047 | -0.09(-0.13%) |
Oct 29, 2020 | 68.18 | 70.15 | 68.06 | 69.24 | 476,468 | +0.61(+0.89%) |
Oct 28, 2020 | 70.15 | 70.60 | 68.59 | 68.63 | 648,570 | -4.36(-5.97%) |
Oct 27, 2020 | 73.94 | 74.73 | 72.88 | 72.99 | 553,742 | -2.57(-3.40%) |
Oct 26, 2020 | 77.25 | 77.42 | 74.03 | 75.56 | 693,372 | -1.92(-2.48%) |
Oct 23, 2020 | 77.54 | 79.02 | 77.32 | 77.49 | 800,849 | +0.68(+0.88%) |
Oct 22, 2020 | 75.28 | 77.51 | 75.15 | 76.81 | 609,976 | +1.55(+2.06%) |
Oct 21, 2020 | 75.00 | 76.18 | 74.81 | 75.26 | 354,216 | -0.24(-0.31%) |
Oct 20, 2020 | 75.53 | 76.75 | 75.26 | 75.50 | 307,731 | +0.80(+1.07%) |
Oct 19, 2020 | 76.08 | 76.19 | 74.56 | 74.70 | 358,097 | -1.11(-1.47%) |
Oct 16, 2020 | 75.72 | 76.41 | 75.22 | 75.81 | 455,451 | +0.76(+1.01%) |
Oct 15, 2020 | 73.04 | 75.14 | 72.86 | 75.05 | 655,381 | -0.82(-1.08%) |
Oct 14, 2020 | 75.44 | 76.71 | 75.44 | 75.87 | 804,353 | +0.91(+1.22%) |
Oct 13, 2020 | 73.89 | 75.27 | 73.44 | 74.96 | 438,998 | +0.06(+0.09%) |
Oct 12, 2020 | 74.91 | 75.60 | 74.68 | 74.90 | 396,585 | -0.56(-0.74%) |
Oct 09, 2020 | 74.97 | 75.81 | 74.69 | 75.45 | 376,418 | +0.21(+0.28%) |
Oct 08, 2020 | 75.21 | 75.87 | 74.52 | 75.25 | 424,844 | -0.81(-1.07%) |
Oct 07, 2020 | 74.15 | 76.29 | 74.03 | 76.06 | 349,571 | +2.73(+3.72%) |
Oct 06, 2020 | 75.05 | 75.45 | 73.32 | 73.33 | 438,007 | -0.85(-1.14%) |
Oct 05, 2020 | 74.20 | 74.74 | 73.20 | 74.18 | 517,775 | +3.40(+4.81%) |
Oct 02, 2020 | 69.31 | 71.26 | 69.07 | 70.77 | 805,562 | +0.83(+1.19%) |
Oct 01, 2020 | 69.58 | 70.40 | 68.90 | 69.94 | 786,558 | +3.46(+5.20%) |
Sep 30, 2020 | 67.00 | 67.77 | 66.05 | 66.49 | 651,934 | +0.01(+0.01%) |
Sep 29, 2020 | 67.09 | 67.42 | 66.09 | 66.48 | 449,771 | +0.74(+1.12%) |
Sep 28, 2020 | 65.42 | 66.25 | 65.33 | 65.74 | 298,042 | +2.68(+4.25%) |
Sep 25, 2020 | 62.87 | 63.56 | 62.48 | 63.06 | 463,015 | -0.22(-0.35%) |
Sep 24, 2020 | 63.33 | 64.13 | 62.74 | 63.28 | 400,379 | -0.70(-1.10%) |
Sep 23, 2020 | 65.41 | 65.76 | 63.93 | 63.98 | 376,274 | -1.37(-2.09%) |
Sep 22, 2020 | 65.79 | 66.09 | 64.79 | 65.35 | 390,096 | +0.30(+0.46%) |
Sep 21, 2020 | 65.06 | 65.16 | 63.66 | 65.05 | 448,483 | -1.69(-2.53%) |
Sep 18, 2020 | 68.69 | 68.91 | 66.40 | 66.73 | 1,038,385 | -1.38(-2.02%) |
Sep 17, 2020 | 68.83 | 68.86 | 67.80 | 68.11 | 648,013 | -0.96(-1.39%) |
Sep 16, 2020 | 70.90 | 70.93 | 68.80 | 69.07 | 637,270 | -1.94(-2.74%) |
Sep 15, 2020 | 72.23 | 72.28 | 71.01 | 71.01 | 376,281 | -1.06(-1.47%) |
Sep 14, 2020 | 71.14 | 72.41 | 70.99 | 72.07 | 500,993 | +0.71(+1.00%) |
Sep 11, 2020 | 70.70 | 71.45 | 70.30 | 71.36 | 384,530 | +0.36(+0.51%) |
Sep 10, 2020 | 73.41 | 73.73 | 70.86 | 70.99 | 542,111 | -0.60(-0.84%) |
Sep 09, 2020 | 71.26 | 71.83 | 71.20 | 71.60 | 314,059 | +0.87(+1.23%) |
Sep 08, 2020 | 70.65 | 72.43 | 70.00 | 70.73 | 514,617 | -0.27(-0.39%) |
Sep 04, 2020 | 71.65 | 72.30 | 69.73 | 71.00 | 373,897 | +0.88(+1.26%) |
Sep 03, 2020 | 71.81 | 72.11 | 69.72 | 70.12 | 838,416 | -2.73(-3.74%) |
Sep 02, 2020 | 72.44 | 73.09 | 71.78 | 72.85 | 444,129 | +1.25(+1.75%) |
Sep 01, 2020 | 71.16 | 72.07 | 70.78 | 71.60 | 427,155 | +0.13(+0.18%) |
Aug 31, 2020 | 73.15 | 73.20 | 70.81 | 71.47 | 743,568 | -0.67(-0.92%) |
Aug 28, 2020 | 71.43 | 72.44 | 71.43 | 72.13 | 514,205 | +1.47(+2.08%) |
Aug 27, 2020 | 72.13 | 72.23 | 70.45 | 70.67 | 811,957 | +1.61(+2.34%) |
Aug 26, 2020 | 68.43 | 69.57 | 68.11 | 69.05 | 771,946 | +2.81(+4.24%) |
Aug 25, 2020 | 67.89 | 68.06 | 65.75 | 66.24 | 670,225 | +1.59(+2.46%) |
Aug 24, 2020 | 64.12 | 64.74 | 63.76 | 64.65 | 185,628 | +1.43(+2.27%) |
Aug 21, 2020 | 62.86 | 63.44 | 62.64 | 63.22 | 169,355 | -0.49(-0.77%) |
Aug 20, 2020 | 63.34 | 64.01 | 63.12 | 63.71 | 348,120 | -1.12(-1.73%) |
Aug 19, 2020 | 65.50 | 65.64 | 64.60 | 64.84 | 199,519 | -0.76(-1.15%) |
Aug 18, 2020 | 66.25 | 66.41 | 65.33 | 65.59 | 285,404 | -0.38(-0.58%) |
Aug 17, 2020 | 66.33 | 66.53 | 65.67 | 65.98 | 230,598 | +0.06(+0.10%) |
Aug 14, 2020 | 65.40 | 66.21 | 65.31 | 65.91 | 279,080 | -0.34(-0.51%) |
Aug 13, 2020 | 66.13 | 66.70 | 66.05 | 66.25 | 409,125 | +0.23(+0.35%) |
Aug 12, 2020 | 66.61 | 66.80 | 65.62 | 66.02 | 403,459 | +1.33(+2.06%) |
Aug 11, 2020 | 65.78 | 66.64 | 64.40 | 64.69 | 722,840 | +1.18(+1.85%) |
Aug 10, 2020 | 61.98 | 63.62 | 61.98 | 63.51 | 310,869 | +2.01(+3.26%) |
Aug 07, 2020 | 61.24 | 61.73 | 60.66 | 61.51 | 314,267 | -0.78(-1.26%) |
Aug 06, 2020 | 62.05 | 62.44 | 61.62 | 62.29 | 347,980 | -0.60(-0.96%) |
Aug 05, 2020 | 62.03 | 63.00 | 61.96 | 62.89 | 324,215 | +0.99(+1.61%) |
Aug 04, 2020 | 61.17 | 61.92 | 61.06 | 61.90 | 449,692 | +0.66(+1.07%) |
Aug 03, 2020 | 60.48 | 61.43 | 60.29 | 61.24 | 354,648 | +1.92(+3.23%) |
Jul 31, 2020 | 60.97 | 61.06 | 58.72 | 59.33 | 526,263 | -1.77(-2.90%) |
Jul 30, 2020 | 60.93 | 61.92 | 60.72 | 61.10 | 586,104 | -1.75(-2.79%) |
Jul 29, 2020 | 62.45 | 62.97 | 62.11 | 62.85 | 537,487 | -0.12(-0.19%) |
Jul 28, 2020 | 63.18 | 63.49 | 62.72 | 62.97 | 580,134 | -1.00(-1.57%) |
Jul 27, 2020 | 62.66 | 64.02 | 62.65 | 63.97 | 306,049 | +1.49(+2.38%) |
Jul 24, 2020 | 62.29 | 63.03 | 61.84 | 62.48 | 306,265 | -0.30(-0.48%) |
Jul 23, 2020 | 62.04 | 63.28 | 61.69 | 62.78 | 560,329 | +1.22(+1.99%) |
Jul 22, 2020 | 60.15 | 61.61 | 60.15 | 61.56 | 594,267 | +1.28(+2.12%) |
Jul 21, 2020 | 60.61 | 61.11 | 59.96 | 60.28 | 463,967 | +0.36(+0.59%) |
Jul 20, 2020 | 58.90 | 60.16 | 58.73 | 59.93 | 548,711 | +1.08(+1.83%) |
Jul 17, 2020 | 59.99 | 60.65 | 58.12 | 58.85 | 1,332,264 | -3.25(-5.23%) |
Jul 16, 2020 | 61.11 | 62.98 | 61.09 | 62.10 | 862,135 | +0.31(+0.50%) |
Jul 15, 2020 | 61.66 | 62.11 | 60.38 | 61.79 | 744,494 | +0.99(+1.64%) |
Jul 14, 2020 | 59.91 | 61.08 | 59.67 | 60.79 | 659,293 | +1.20(+2.01%) |
Jul 13, 2020 | 60.74 | 61.19 | 59.41 | 59.60 | 459,726 | -0.19(-0.32%) |
Jul 10, 2020 | 59.52 | 59.83 | 58.57 | 59.79 | 622,943 | +2.04(+3.54%) |
Jul 09, 2020 | 59.20 | 59.23 | 57.31 | 57.75 | 549,852 | -0.78(-1.34%) |
Jul 08, 2020 | 59.16 | 59.67 | 57.79 | 58.53 | 361,916 | -0.35(-0.59%) |
Jul 07, 2020 | 59.99 | 60.14 | 58.82 | 58.88 | 346,728 | -1.77(-2.92%) |
Jul 06, 2020 | 60.16 | 61.04 | 59.79 | 60.65 | 428,144 | +1.11(+1.87%) |
Jul 02, 2020 | 58.81 | 59.87 | 58.20 | 59.54 | 637,741 | +2.44(+4.27%) |
Jul 01, 2020 | 58.00 | 58.54 | 56.73 | 57.10 | 803,485 | -1.75(-2.98%) |
Jun 30, 2020 | 57.96 | 59.09 | 57.58 | 58.85 | 542,114 | +0.45(+0.77%) |
Jun 29, 2020 | 57.97 | 58.89 | 57.31 | 58.40 | 342,707 | +1.33(+2.33%) |
Jun 26, 2020 | 58.58 | 58.96 | 56.95 | 57.07 | 661,747 | -1.02(-1.76%) |
Jun 25, 2020 | 57.57 | 58.39 | 56.79 | 58.09 | 744,034 | +0.73(+1.27%) |
Jun 24, 2020 | 59.52 | 59.75 | 57.16 | 57.36 | 550,808 | -2.25(-3.78%) |
Jun 23, 2020 | 60.86 | 60.89 | 59.44 | 59.62 | 672,926 | +1.69(+2.91%) |
Jun 22, 2020 | 58.69 | 59.01 | 57.64 | 57.93 | 638,715 | +0.36(+0.63%) |
Jun 19, 2020 | 58.57 | 59.23 | 57.14 | 57.56 | 1,443,852 | +0.25(+0.43%) |
Jun 18, 2020 | 57.74 | 58.72 | 56.98 | 57.32 | 451,053 | -1.03(-1.77%) |
Jun 17, 2020 | 59.65 | 59.82 | 57.97 | 58.35 | 374,201 | -0.16(-0.28%) |
Jun 16, 2020 | 60.09 | 60.31 | 58.13 | 58.51 | 434,688 | +0.27(+0.47%) |
Jun 15, 2020 | 55.90 | 58.95 | 55.28 | 58.24 | 431,637 | +0.64(+1.11%) |
Jun 12, 2020 | 58.82 | 59.01 | 56.16 | 57.60 | 540,184 | +1.80(+3.22%) |
Jun 11, 2020 | 58.60 | 59.13 | 55.71 | 55.80 | 569,008 | -4.87(-8.03%) |
Jun 10, 2020 | 60.99 | 62.08 | 60.23 | 60.68 | 465,238 | -1.06(-1.71%) |
Jun 09, 2020 | 62.49 | 63.39 | 61.71 | 61.73 | 799,800 | -2.85(-4.41%) |
Jun 08, 2020 | 64.55 | 64.98 | 63.41 | 64.58 | 782,004 | +0.81(+1.27%) |
Jun 05, 2020 | 64.64 | 65.28 | 63.18 | 63.77 | 656,705 | +1.27(+2.03%) |
Jun 04, 2020 | 62.79 | 63.34 | 62.09 | 62.50 | 566,087 | -1.32(-2.07%) |
Jun 03, 2020 | 63.63 | 64.56 | 63.28 | 63.82 | 661,181 | +2.51(+4.09%) |
Jun 02, 2020 | 60.82 | 61.74 | 60.69 | 61.31 | 481,873 | +1.91(+3.21%) |
Jun 01, 2020 | 58.96 | 59.82 | 58.60 | 59.41 | 476,417 | +1.40(+2.42%) |
May 29, 2020 | 57.39 | 58.39 | 56.31 | 58.00 | 791,751 | -0.49(-0.84%) |
May 28, 2020 | 60.34 | 60.37 | 57.97 | 58.50 | 568,005 | -2.55(-4.18%) |
May 27, 2020 | 62.10 | 62.74 | 60.75 | 61.05 | 703,701 | +0.76(+1.26%) |
May 26, 2020 | 60.79 | 61.38 | 60.07 | 60.29 | 550,844 | +1.95(+3.35%) |
May 22, 2020 | 58.51 | 58.51 | 57.30 | 58.34 | 270,201 | +0.05(+0.08%) |
May 21, 2020 | 58.51 | 59.26 | 57.81 | 58.29 | 390,066 | -0.11(-0.19%) |
May 20, 2020 | 58.35 | 59.30 | 58.19 | 58.40 | 323,241 | +0.57(+0.98%) |
May 19, 2020 | 56.85 | 58.81 | 56.74 | 57.84 | 620,227 | +1.04(+1.83%) |
May 18, 2020 | 55.03 | 57.20 | 54.95 | 56.80 | 414,788 | +4.64(+8.90%) |
May 15, 2020 | 51.19 | 52.61 | 50.63 | 52.16 | 545,709 | +0.35(+0.68%) |
May 14, 2020 | 48.66 | 51.96 | 47.77 | 51.80 | 556,083 | +1.62(+3.24%) |
May 13, 2020 | 52.19 | 52.25 | 49.01 | 50.18 | 811,270 | -2.93(-5.52%) |
May 12, 2020 | 55.09 | 55.45 | 53.08 | 53.11 | 359,571 | -1.49(-2.73%) |
May 11, 2020 | 54.41 | 54.90 | 53.75 | 54.60 | 523,153 | -0.58(-1.05%) |
May 08, 2020 | 53.93 | 55.77 | 53.93 | 55.18 | 489,310 | +2.86(+5.47%) |
May 07, 2020 | 53.11 | 53.75 | 52.17 | 52.32 | 476,469 | -0.30(-0.57%) |
May 06, 2020 | 53.03 | 53.50 | 51.90 | 52.62 | 627,106 | +0.84(+1.62%) |
May 05, 2020 | 51.71 | 52.99 | 51.58 | 51.78 | 727,211 | +0.98(+1.94%) |
May 04, 2020 | 51.40 | 52.25 | 50.62 | 50.79 | 869,197 | -1.71(-3.27%) |
May 01, 2020 | 52.76 | 53.79 | 51.39 | 52.51 | 472,025 | -1.66(-3.07%) |
Apr 30, 2020 | 55.20 | 55.20 | 53.44 | 54.17 | 586,734 | -1.69(-3.02%) |
Apr 29, 2020 | 54.95 | 56.44 | 54.80 | 55.86 | 899,544 | +2.75(+5.18%) |
Apr 28, 2020 | 55.64 | 56.33 | 52.91 | 53.10 | 1,616,917 | -3.10(-5.51%) |
Apr 27, 2020 | 54.91 | 56.60 | 54.62 | 56.20 | 1,172,075 | +1.37(+2.50%) |
Apr 24, 2020 | 54.63 | 55.41 | 53.07 | 54.83 | 1,232,694 | +3.75(+7.33%) |
Apr 23, 2020 | 49.32 | 51.60 | 49.32 | 51.08 | 1,251,554 | +1.70(+3.44%) |
Apr 22, 2020 | 49.60 | 49.96 | 48.62 | 49.38 | 450,538 | +0.23(+0.48%) |
Apr 21, 2020 | 49.12 | 50.32 | 48.82 | 49.15 | 737,929 | -0.87(-1.73%) |
Apr 20, 2020 | 48.44 | 50.94 | 47.98 | 50.02 | 990,599 | -0.75(-1.48%) |
Apr 17, 2020 | 49.95 | 50.96 | 49.75 | 50.77 | 544,158 | +3.48(+7.37%) |
Apr 16, 2020 | 47.93 | 48.07 | 46.67 | 47.28 | 617,739 | -1.57(-3.21%) |
Apr 15, 2020 | 48.06 | 48.97 | 47.11 | 48.85 | 578,821 | -1.34(-2.66%) |
Apr 14, 2020 | 50.34 | 51.09 | 49.48 | 50.19 | 1,566,782 | -0.42(-0.82%) |
Apr 13, 2020 | 51.93 | 51.93 | 49.30 | 50.60 | 812,378 | -1.43(-2.76%) |
Apr 09, 2020 | 50.22 | 52.40 | 49.57 | 52.04 | 981,723 | +2.92(+5.95%) |
Apr 08, 2020 | 46.45 | 49.19 | 46.15 | 49.11 | 932,994 | +4.13(+9.19%) |
Apr 07, 2020 | 46.15 | 47.22 | 44.41 | 44.98 | 1,367,409 | +2.06(+4.79%) |
Apr 06, 2020 | 39.55 | 43.18 | 39.36 | 42.92 | 1,487,361 | +6.40(+17.52%) |
Apr 03, 2020 | 37.95 | 38.29 | 35.95 | 36.52 | 1,014,632 | -1.44(-3.78%) |
Apr 02, 2020 | 38.09 | 39.53 | 36.98 | 37.96 | 942,706 | -1.16(-2.95%) |
Apr 01, 2020 | 40.35 | 41.41 | 38.64 | 39.11 | 671,832 | -2.41(-5.80%) |
Mar 31, 2020 | 42.44 | 43.57 | 41.45 | 41.52 | 1,010,971 | -0.64(-1.52%) |
Mar 30, 2020 | 42.41 | 42.69 | 41.59 | 42.16 | 897,399 | -0.38(-0.89%) |
Mar 27, 2020 | 42.69 | 43.51 | 41.59 | 42.54 | 550,917 | -2.44(-5.42%) |
Mar 26, 2020 | 44.38 | 45.50 | 44.01 | 44.98 | 850,590 | +0.94(+2.13%) |
Mar 25, 2020 | 42.94 | 45.33 | 40.50 | 44.04 | 1,141,165 | +2.56(+6.18%) |
Mar 24, 2020 | 40.21 | 42.72 | 39.85 | 41.48 | 1,533,596 | +5.01(+13.73%) |
Mar 23, 2020 | 36.16 | 37.90 | 34.90 | 36.47 | 1,069,521 | +0.21(+0.57%) |
Mar 20, 2020 | 39.23 | 40.03 | 35.50 | 36.26 | 1,649,761 | -1.58(-4.17%) |
Mar 19, 2020 | 34.45 | 38.68 | 34.44 | 37.84 | 1,389,025 | +0.10(+0.26%) |
Mar 18, 2020 | 41.18 | 41.18 | 36.88 | 37.74 | 985,466 | -5.60(-12.93%) |
Mar 17, 2020 | 42.20 | 44.11 | 41.44 | 43.35 | 1,445,438 | +0.60(+1.41%) |
Mar 16, 2020 | 42.89 | 45.17 | 41.79 | 42.74 | 1,623,665 | -8.46(-16.52%) |
Mar 13, 2020 | 53.53 | 53.53 | 48.50 | 51.20 | 946,377 | +2.84(+5.88%) |
Mar 12, 2020 | 50.03 | 50.58 | 47.64 | 48.36 | 1,271,839 | -6.75(-12.25%) |
Mar 11, 2020 | 56.15 | 57.07 | 54.08 | 55.11 | 1,105,503 | -1.38(-2.44%) |
Mar 10, 2020 | 54.76 | 56.57 | 53.60 | 56.49 | 800,494 | +4.40(+8.46%) |
Mar 09, 2020 | 52.87 | 54.51 | 51.93 | 52.08 | 925,662 | -4.49(-7.93%) |
Mar 06, 2020 | 56.11 | 57.06 | 55.71 | 56.57 | 1,337,958 | -0.47(-0.82%) |
Mar 05, 2020 | 58.16 | 58.73 | 56.63 | 57.04 | 825,500 | -3.66(-6.02%) |
Mar 04, 2020 | 60.39 | 60.74 | 59.09 | 60.69 | 538,548 | +0.72(+1.20%) |
Mar 03, 2020 | 60.95 | 61.95 | 59.24 | 59.97 | 1,111,319 | -0.83(-1.37%) |
Mar 02, 2020 | 60.13 | 60.86 | 58.54 | 60.80 | 1,193,924 | +0.58(+0.96%) |
Feb 28, 2020 | 59.74 | 61.29 | 59.02 | 60.22 | 1,273,470 | -0.70(-1.16%) |
Feb 27, 2020 | 61.84 | 63.13 | 60.93 | 60.93 | 604,693 | -1.91(-3.04%) |
Feb 26, 2020 | 63.16 | 63.80 | 62.34 | 62.84 | 738,927 | +0.79(+1.28%) |
Feb 25, 2020 | 63.31 | 63.56 | 61.79 | 62.05 | 773,786 | -1.25(-1.98%) |
Feb 24, 2020 | 62.60 | 63.97 | 62.33 | 63.30 | 933,077 | -3.10(-4.66%) |
Feb 21, 2020 | 67.35 | 67.47 | 66.13 | 66.40 | 581,167 | -1.49(-2.19%) |
Feb 20, 2020 | 68.55 | 68.80 | 67.61 | 67.89 | 642,150 | -1.27(-1.84%) |
Feb 19, 2020 | 68.76 | 69.49 | 68.29 | 69.16 | 792,060 | -0.11(-0.16%) |
Feb 18, 2020 | 68.74 | 69.36 | 68.24 | 69.27 | 330,738 | +0.10(+0.14%) |
Feb 14, 2020 | 70.25 | 70.39 | 68.42 | 69.17 | 367,378 | -1.56(-2.20%) |
Feb 13, 2020 | 69.48 | 70.95 | 69.36 | 70.73 | 649,148 | +0.24(+0.34%) |
Feb 12, 2020 | 69.48 | 70.77 | 69.48 | 70.48 | 531,377 | +2.56(+3.77%) |
Feb 11, 2020 | 67.13 | 68.33 | 66.87 | 67.92 | 338,733 | +1.12(+1.68%) |
Feb 10, 2020 | 67.14 | 67.63 | 66.73 | 66.80 | 332,101 | -0.48(-0.72%) |
Feb 07, 2020 | 67.89 | 68.07 | 67.28 | 67.29 | 304,938 | -1.58(-2.30%) |
Feb 06, 2020 | 70.87 | 70.95 | 68.79 | 68.87 | 322,335 | -1.97(-2.78%) |
Feb 05, 2020 | 71.00 | 71.34 | 70.30 | 70.84 | 398,172 | +1.39(+2.00%) |
Feb 04, 2020 | 69.73 | 69.93 | 69.30 | 69.45 | 361,381 | +1.24(+1.82%) |