Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 63.21 | 63.21 | 63.21 | 447,792 | +0.47(+0.76%) | |
Dec 30, 2020 | 62.98 | 63.66 | 62.48 | 62.73 | 449,320 | -0.04(-0.06%) |
Dec 29, 2020 | 63.04 | 63.24 | 62.29 | 62.77 | 351,995 | +0.03(+0.05%) |
Dec 28, 2020 | 63.18 | 63.18 | 61.95 | 62.74 | 321,424 | -0.24(-0.39%) |
Dec 24, 2020 | 63.35 | 63.35 | 62.51 | 62.99 | 153,713 | -0.21(-0.34%) |
Dec 23, 2020 | 63.14 | 63.83 | 62.99 | 63.20 | 430,229 | +0.46(+0.73%) |
Dec 22, 2020 | 62.48 | 62.94 | 62.06 | 62.74 | 496,365 | +0.18(+0.29%) |
Dec 21, 2020 | 61.36 | 62.57 | 61.05 | 62.56 | 533,241 | +0.00(+0.00%) |
Dec 18, 2020 | 63.65 | 63.92 | 62.05 | 62.56 | 1,472,155 | -0.73(-1.16%) |
Dec 17, 2020 | 63.24 | 63.52 | 62.50 | 63.29 | 975,341 | +0.30(+0.48%) |
Dec 16, 2020 | 63.93 | 63.93 | 62.45 | 62.99 | 1,049,647 | -0.82(-1.28%) |
Dec 15, 2020 | 64.11 | 64.13 | 62.65 | 63.80 | 921,864 | +0.19(+0.30%) |
Dec 14, 2020 | 64.96 | 65.37 | 63.42 | 63.61 | 721,743 | -0.72(-1.11%) |
Dec 11, 2020 | 64.24 | 65.03 | 63.82 | 64.33 | 496,319 | -0.45(-0.69%) |
Dec 10, 2020 | 64.97 | 65.23 | 63.65 | 64.78 | 875,053 | -0.70(-1.07%) |
Dec 09, 2020 | 64.96 | 66.36 | 64.01 | 65.48 | 1,887,261 | +3.62(+5.85%) |
Dec 08, 2020 | 60.68 | 62.05 | 60.62 | 61.86 | 405,318 | +0.82(+1.35%) |
Dec 07, 2020 | 61.10 | 61.66 | 60.61 | 61.04 | 432,137 | +0.18(+0.29%) |
Dec 04, 2020 | 60.77 | 61.20 | 60.34 | 60.86 | 702,276 | +0.23(+0.38%) |
Dec 03, 2020 | 61.12 | 61.25 | 60.44 | 60.63 | 407,857 | -0.25(-0.41%) |
Dec 02, 2020 | 60.49 | 61.18 | 60.40 | 60.88 | 482,359 | +0.05(+0.09%) |
Dec 01, 2020 | 62.17 | 62.17 | 60.79 | 60.83 | 818,811 | -0.56(-0.91%) |
Nov 30, 2020 | 62.21 | 62.21 | 61.17 | 61.39 | 737,042 | -0.97(-1.55%) |
Nov 27, 2020 | 62.73 | 63.05 | 62.14 | 62.35 | 250,719 | -0.43(-0.68%) |
Nov 25, 2020 | 62.67 | 62.99 | 61.89 | 62.78 | 646,619 | -0.33(-0.52%) |
Nov 24, 2020 | 62.04 | 63.17 | 61.01 | 63.11 | 1,217,406 | +1.65(+2.68%) |
Nov 23, 2020 | 61.06 | 61.58 | 60.69 | 61.46 | 1,081,684 | +1.40(+2.33%) |
Nov 20, 2020 | 59.60 | 60.76 | 59.28 | 60.06 | 944,988 | +0.02(+0.03%) |
Nov 19, 2020 | 58.22 | 60.23 | 57.86 | 60.05 | 1,034,773 | +1.35(+2.30%) |
Nov 18, 2020 | 58.85 | 59.03 | 57.71 | 58.70 | 1,000,682 | -0.11(-0.19%) |
Nov 17, 2020 | 56.81 | 58.89 | 56.15 | 58.81 | 1,566,541 | +2.66(+4.73%) |
Nov 16, 2020 | 56.25 | 56.70 | 54.51 | 56.15 | 1,242,738 | +1.29(+2.35%) |
Nov 13, 2020 | 53.21 | 54.97 | 53.08 | 54.87 | 668,016 | +2.04(+3.86%) |
Nov 12, 2020 | 52.84 | 54.28 | 52.50 | 52.82 | 987,885 | -0.58(-1.08%) |
Nov 11, 2020 | 55.17 | 55.26 | 53.24 | 53.40 | 696,294 | -1.48(-2.69%) |
Nov 10, 2020 | 53.97 | 55.22 | 53.73 | 54.88 | 873,399 | +0.89(+1.65%) |
Nov 09, 2020 | 52.34 | 55.82 | 52.34 | 53.99 | 1,600,178 | +4.59(+9.30%) |
Nov 06, 2020 | 50.52 | 50.52 | 49.13 | 49.40 | 423,991 | -0.70(-1.40%) |
Nov 05, 2020 | 49.52 | 50.31 | 48.98 | 50.10 | 1,261,959 | +1.14(+2.33%) |
Nov 04, 2020 | 48.19 | 49.82 | 48.19 | 48.95 | 1,075,148 | +0.70(+1.45%) |
Nov 03, 2020 | 48.53 | 49.11 | 48.07 | 48.25 | 973,204 | +0.22(+0.46%) |
Nov 02, 2020 | 47.14 | 48.52 | 46.90 | 48.03 | 1,022,033 | +1.33(+2.84%) |
Oct 30, 2020 | 47.74 | 48.07 | 46.10 | 46.71 | 1,178,118 | -1.53(-3.17%) |
Oct 29, 2020 | 49.14 | 50.61 | 47.77 | 48.24 | 1,245,093 | -0.37(-0.75%) |
Oct 28, 2020 | 48.78 | 49.56 | 48.32 | 48.60 | 883,549 | -0.92(-1.86%) |
Oct 27, 2020 | 49.89 | 50.16 | 49.29 | 49.53 | 510,133 | -0.32(-0.64%) |
Oct 26, 2020 | 50.79 | 50.79 | 49.48 | 49.85 | 491,875 | -1.49(-2.91%) |
Oct 23, 2020 | 51.80 | 51.99 | 50.29 | 51.34 | 323,309 | -0.10(-0.19%) |
Oct 22, 2020 | 50.66 | 51.57 | 50.15 | 51.44 | 636,728 | +1.09(+2.16%) |
Oct 21, 2020 | 50.56 | 50.90 | 50.23 | 50.35 | 324,346 | -0.32(-0.63%) |
Oct 20, 2020 | 50.33 | 50.98 | 50.10 | 50.67 | 330,356 | +0.46(+0.91%) |
Oct 19, 2020 | 51.61 | 51.96 | 50.07 | 50.21 | 763,792 | -1.64(-3.16%) |
Oct 16, 2020 | 52.12 | 52.66 | 51.83 | 51.85 | 396,819 | -0.04(-0.07%) |
Oct 15, 2020 | 50.62 | 51.97 | 50.47 | 51.89 | 521,788 | +0.62(+1.20%) |
Oct 14, 2020 | 50.70 | 51.99 | 50.70 | 51.27 | 413,384 | +0.48(+0.95%) |
Oct 13, 2020 | 50.72 | 51.31 | 50.49 | 50.79 | 369,191 | -0.46(-0.91%) |
Oct 12, 2020 | 51.24 | 51.43 | 50.84 | 51.25 | 243,539 | +0.19(+0.37%) |
Oct 09, 2020 | 51.62 | 52.17 | 50.86 | 51.06 | 569,041 | +0.14(+0.27%) |
Oct 08, 2020 | 50.52 | 50.99 | 50.01 | 50.93 | 352,683 | +0.78(+1.55%) |
Oct 07, 2020 | 50.04 | 50.45 | 49.71 | 50.15 | 351,869 | +0.38(+0.77%) |
Oct 06, 2020 | 50.55 | 50.99 | 49.62 | 49.77 | 538,294 | -0.61(-1.21%) |
Oct 05, 2020 | 50.30 | 50.58 | 49.88 | 50.38 | 587,057 | +0.52(+1.04%) |
Oct 02, 2020 | 49.09 | 50.43 | 49.09 | 49.86 | 444,862 | -0.29(-0.58%) |
Oct 01, 2020 | 49.71 | 50.61 | 49.61 | 50.15 | 774,733 | +0.65(+1.31%) |
Sep 30, 2020 | 48.18 | 49.85 | 48.01 | 49.50 | 1,007,612 | +1.74(+3.64%) |
Sep 29, 2020 | 47.75 | 48.10 | 47.42 | 47.77 | 431,274 | -0.06(-0.13%) |
Sep 28, 2020 | 48.06 | 48.57 | 47.61 | 47.83 | 582,723 | +0.36(+0.77%) |
Sep 25, 2020 | 46.15 | 47.52 | 45.89 | 47.46 | 630,652 | +0.97(+2.09%) |
Sep 24, 2020 | 46.34 | 47.04 | 45.84 | 46.49 | 642,694 | -0.04(-0.08%) |
Sep 23, 2020 | 47.03 | 47.33 | 46.39 | 46.53 | 884,412 | -0.48(-1.02%) |
Sep 22, 2020 | 48.11 | 48.21 | 46.76 | 47.01 | 735,456 | -1.21(-2.50%) |
Sep 21, 2020 | 47.98 | 48.25 | 46.31 | 48.21 | 933,176 | -1.05(-2.12%) |
Sep 18, 2020 | 49.65 | 49.96 | 48.83 | 49.26 | 1,886,682 | -0.22(-0.44%) |
Sep 17, 2020 | 48.97 | 49.57 | 48.45 | 49.48 | 619,357 | +0.17(+0.35%) |
Sep 16, 2020 | 49.47 | 49.85 | 49.03 | 49.30 | 613,794 | +0.20(+0.42%) |
Sep 15, 2020 | 49.89 | 50.66 | 48.96 | 49.10 | 683,417 | -0.21(-0.43%) |
Sep 14, 2020 | 48.58 | 49.46 | 48.46 | 49.31 | 482,134 | +0.83(+1.72%) |
Sep 11, 2020 | 48.36 | 48.55 | 47.49 | 48.48 | 694,073 | +0.27(+0.57%) |
Sep 10, 2020 | 48.17 | 48.67 | 48.09 | 48.21 | 707,281 | -0.11(-0.24%) |
Sep 09, 2020 | 49.28 | 49.57 | 48.13 | 48.32 | 1,888,417 | -0.90(-1.83%) |
Sep 08, 2020 | 49.97 | 50.18 | 48.69 | 49.22 | 1,148,227 | -0.94(-1.87%) |
Sep 04, 2020 | 50.66 | 50.81 | 49.05 | 50.16 | 539,541 | -0.01(-0.02%) |
Sep 03, 2020 | 51.02 | 51.30 | 49.88 | 50.17 | 561,113 | -0.69(-1.36%) |
Sep 02, 2020 | 49.82 | 51.00 | 49.49 | 50.86 | 470,830 | +1.14(+2.29%) |
Sep 01, 2020 | 49.30 | 49.85 | 49.11 | 49.72 | 574,949 | +0.24(+0.49%) |
Aug 31, 2020 | 49.95 | 50.26 | 49.47 | 49.48 | 719,862 | -0.70(-1.39%) |
Aug 28, 2020 | 49.61 | 50.33 | 49.17 | 50.18 | 925,475 | +0.77(+1.57%) |
Aug 27, 2020 | 46.98 | 49.52 | 46.60 | 49.40 | 1,189,377 | +2.53(+5.40%) |
Aug 26, 2020 | 46.63 | 46.95 | 46.16 | 46.87 | 600,107 | +0.08(+0.16%) |
Aug 25, 2020 | 46.86 | 46.98 | 45.88 | 46.79 | 575,045 | -0.03(-0.06%) |
Aug 24, 2020 | 46.89 | 47.39 | 46.34 | 46.82 | 500,815 | +0.07(+0.15%) |
Aug 21, 2020 | 46.59 | 46.86 | 46.17 | 46.76 | 604,017 | -0.03(-0.06%) |
Aug 20, 2020 | 46.76 | 47.39 | 46.60 | 46.79 | 853,338 | -0.41(-0.87%) |
Aug 19, 2020 | 47.89 | 48.26 | 47.14 | 47.20 | 711,151 | -0.44(-0.92%) |
Aug 18, 2020 | 47.36 | 47.86 | 47.08 | 47.64 | 915,292 | +0.14(+0.30%) |
Aug 17, 2020 | 48.15 | 48.15 | 47.35 | 47.49 | 555,534 | -0.42(-0.89%) |
Aug 14, 2020 | 48.27 | 48.90 | 47.66 | 47.92 | 606,918 | -0.71(-1.47%) |
Aug 13, 2020 | 48.99 | 48.99 | 47.57 | 48.63 | 1,203,547 | -0.81(-1.64%) |
Aug 12, 2020 | 50.31 | 50.37 | 48.92 | 49.44 | 777,331 | -0.49(-0.99%) |
Aug 11, 2020 | 51.29 | 51.44 | 49.80 | 49.93 | 720,817 | -1.02(-2.01%) |
Aug 10, 2020 | 51.21 | 51.72 | 50.71 | 50.96 | 732,178 | -0.32(-0.62%) |
Aug 07, 2020 | 51.32 | 51.80 | 50.84 | 51.28 | 457,133 | -0.35(-0.68%) |
Aug 06, 2020 | 51.78 | 52.10 | 51.33 | 51.63 | 580,629 | -0.04(-0.07%) |
Aug 05, 2020 | 51.97 | 51.97 | 50.81 | 51.66 | 633,824 | +0.07(+0.13%) |
Aug 04, 2020 | 51.42 | 51.93 | 51.32 | 51.60 | 510,372 | -0.11(-0.22%) |
Aug 03, 2020 | 52.03 | 52.22 | 51.44 | 51.71 | 567,832 | +0.08(+0.15%) |
Jul 31, 2020 | 51.85 | 52.62 | 51.31 | 51.63 | 803,115 | -0.46(-0.87%) |
Jul 30, 2020 | 52.07 | 52.32 | 51.14 | 52.09 | 508,681 | -0.79(-1.49%) |
Jul 29, 2020 | 52.33 | 53.54 | 52.22 | 52.88 | 1,343,200 | +0.54(+1.03%) |
Jul 28, 2020 | 52.70 | 54.39 | 51.32 | 52.34 | 1,957,477 | +1.69(+3.34%) |
Jul 27, 2020 | 49.89 | 50.96 | 49.64 | 50.65 | 1,157,399 | +0.56(+1.12%) |
Jul 24, 2020 | 50.45 | 50.66 | 49.96 | 50.09 | 518,049 | -0.46(-0.92%) |
Jul 23, 2020 | 50.01 | 50.93 | 49.96 | 50.55 | 757,067 | +0.58(+1.17%) |
Jul 22, 2020 | 49.83 | 50.30 | 49.03 | 49.96 | 784,408 | +0.31(+0.63%) |
Jul 21, 2020 | 48.80 | 50.26 | 48.49 | 49.65 | 985,538 | +1.46(+3.02%) |
Jul 20, 2020 | 49.24 | 49.46 | 47.92 | 48.20 | 595,526 | -1.10(-2.23%) |
Jul 17, 2020 | 49.69 | 49.89 | 48.93 | 49.30 | 877,876 | -0.27(-0.55%) |
Jul 16, 2020 | 49.44 | 50.02 | 49.05 | 49.57 | 347,801 | +0.11(+0.23%) |
Jul 15, 2020 | 48.41 | 49.81 | 48.41 | 49.46 | 899,326 | +1.84(+3.87%) |
Jul 14, 2020 | 45.98 | 47.67 | 45.96 | 47.61 | 1,056,699 | +1.46(+3.17%) |
Jul 13, 2020 | 46.87 | 47.38 | 46.05 | 46.15 | 556,786 | -0.34(-0.73%) |
Jul 10, 2020 | 45.73 | 46.66 | 45.35 | 46.49 | 615,093 | +0.77(+1.68%) |
Jul 09, 2020 | 46.44 | 46.44 | 44.82 | 45.73 | 722,036 | -0.87(-1.87%) |
Jul 08, 2020 | 46.92 | 47.25 | 46.10 | 46.60 | 751,395 | -0.47(-1.00%) |
Jul 07, 2020 | 47.33 | 47.70 | 46.51 | 47.07 | 765,268 | -0.68(-1.41%) |
Jul 06, 2020 | 48.06 | 48.09 | 47.04 | 47.74 | 1,814,425 | +0.61(+1.29%) |
Jul 02, 2020 | 48.01 | 48.47 | 46.77 | 47.14 | 928,375 | -0.44(-0.92%) |
Jul 01, 2020 | 46.76 | 48.11 | 46.76 | 47.58 | 1,586,701 | +0.61(+1.29%) |
Jun 30, 2020 | 45.77 | 47.15 | 45.77 | 46.97 | 1,059,549 | +1.16(+2.53%) |
Jun 29, 2020 | 45.09 | 46.04 | 44.73 | 45.81 | 872,254 | +1.03(+2.31%) |
Jun 26, 2020 | 45.59 | 46.56 | 44.71 | 44.77 | 1,391,270 | -0.92(-2.02%) |
Jun 25, 2020 | 45.87 | 45.90 | 44.53 | 45.70 | 2,151,545 | -0.27(-0.59%) |
Jun 24, 2020 | 47.10 | 47.29 | 45.30 | 45.97 | 1,160,341 | -1.72(-3.61%) |
Jun 23, 2020 | 48.50 | 48.73 | 47.44 | 47.69 | 1,176,170 | -0.43(-0.89%) |
Jun 22, 2020 | 48.39 | 48.52 | 47.51 | 48.12 | 754,662 | -0.38(-0.78%) |
Jun 19, 2020 | 49.53 | 50.41 | 48.37 | 48.50 | 1,501,215 | -0.75(-1.52%) |
Jun 18, 2020 | 49.11 | 49.67 | 48.08 | 49.24 | 859,514 | -0.28(-0.56%) |
Jun 17, 2020 | 51.03 | 51.12 | 49.34 | 49.52 | 691,842 | -1.22(-2.41%) |
Jun 16, 2020 | 52.14 | 52.48 | 50.20 | 50.75 | 1,031,283 | +0.52(+1.04%) |
Jun 15, 2020 | 48.55 | 50.53 | 48.01 | 50.22 | 952,802 | +0.40(+0.80%) |
Jun 12, 2020 | 51.86 | 51.86 | 48.93 | 49.82 | 1,242,380 | -0.38(-0.75%) |
Jun 11, 2020 | 52.55 | 52.75 | 49.96 | 50.20 | 1,272,662 | -3.90(-7.21%) |
Jun 10, 2020 | 54.84 | 55.15 | 53.44 | 54.11 | 750,672 | -0.81(-1.47%) |
Jun 09, 2020 | 55.69 | 55.98 | 54.78 | 54.91 | 603,734 | -1.37(-2.44%) |
Jun 08, 2020 | 55.64 | 56.39 | 55.37 | 56.29 | 865,466 | +1.00(+1.80%) |
Jun 05, 2020 | 55.31 | 56.37 | 55.17 | 55.29 | 709,610 | +1.25(+2.30%) |
Jun 04, 2020 | 54.98 | 55.29 | 53.85 | 54.04 | 1,115,190 | -1.58(-2.84%) |
Jun 03, 2020 | 56.46 | 57.04 | 55.54 | 55.62 | 606,728 | -0.13(-0.23%) |
Jun 02, 2020 | 56.08 | 56.33 | 55.07 | 55.75 | 620,472 | -0.16(-0.28%) |
Jun 01, 2020 | 55.31 | 56.68 | 55.30 | 55.91 | 717,522 | +0.61(+1.11%) |
May 29, 2020 | 55.71 | 56.22 | 54.59 | 55.30 | 1,653,946 | -0.94(-1.66%) |
May 28, 2020 | 56.98 | 57.61 | 55.88 | 56.23 | 614,165 | -0.14(-0.25%) |
May 27, 2020 | 57.24 | 57.24 | 54.93 | 56.38 | 883,685 | -0.22(-0.39%) |
May 26, 2020 | 56.63 | 57.21 | 56.11 | 56.60 | 1,051,852 | +1.36(+2.46%) |
May 22, 2020 | 55.49 | 55.78 | 54.49 | 55.24 | 1,171,909 | -0.04(-0.07%) |
May 21, 2020 | 54.04 | 55.48 | 53.59 | 55.28 | 845,450 | +0.93(+1.71%) |
May 20, 2020 | 55.38 | 55.95 | 54.02 | 54.35 | 1,455,583 | -0.11(-0.21%) |
May 19, 2020 | 52.50 | 55.31 | 52.50 | 54.46 | 1,264,772 | +1.60(+3.03%) |
May 18, 2020 | 50.69 | 53.24 | 50.69 | 52.86 | 945,315 | +3.62(+7.34%) |
May 15, 2020 | 47.81 | 49.58 | 47.47 | 49.24 | 1,490,221 | +1.39(+2.90%) |
May 14, 2020 | 47.40 | 48.02 | 46.28 | 47.85 | 654,155 | -0.17(-0.36%) |
May 13, 2020 | 49.08 | 49.36 | 47.38 | 48.03 | 740,638 | -1.47(-2.97%) |
May 12, 2020 | 51.68 | 52.08 | 49.48 | 49.50 | 555,676 | -2.11(-4.08%) |
May 11, 2020 | 50.60 | 51.96 | 50.47 | 51.61 | 1,388,423 | +0.29(+0.56%) |
May 08, 2020 | 49.70 | 51.74 | 49.43 | 51.32 | 632,118 | +2.37(+4.84%) |
May 07, 2020 | 49.86 | 50.04 | 48.85 | 48.95 | 675,964 | -0.20(-0.41%) |
May 06, 2020 | 50.15 | 50.15 | 49.10 | 49.15 | 415,359 | -0.69(-1.39%) |
May 05, 2020 | 49.59 | 50.70 | 49.59 | 49.85 | 816,337 | +1.03(+2.12%) |
May 04, 2020 | 48.31 | 49.13 | 47.92 | 48.81 | 779,479 | -0.24(-0.49%) |
May 01, 2020 | 49.08 | 49.18 | 47.76 | 49.05 | 1,125,680 | -0.96(-1.92%) |
Apr 30, 2020 | 51.73 | 51.74 | 49.38 | 50.01 | 1,827,904 | -2.23(-4.28%) |
Apr 29, 2020 | 50.22 | 52.85 | 50.03 | 52.25 | 1,308,623 | +1.35(+2.65%) |
Apr 28, 2020 | 53.89 | 53.96 | 50.90 | 50.90 | 1,144,496 | -1.93(-3.66%) |
Apr 27, 2020 | 52.05 | 53.06 | 52.05 | 52.83 | 977,256 | +1.44(+2.81%) |
Apr 24, 2020 | 51.87 | 51.87 | 50.56 | 51.39 | 833,464 | -0.02(-0.03%) |
Apr 23, 2020 | 51.27 | 52.20 | 50.97 | 51.40 | 956,525 | +0.28(+0.55%) |
Apr 22, 2020 | 51.87 | 52.55 | 51.05 | 51.12 | 553,270 | +0.25(+0.49%) |
Apr 21, 2020 | 51.32 | 52.32 | 50.82 | 50.87 | 903,119 | -1.62(-3.08%) |
Apr 20, 2020 | 53.20 | 53.72 | 52.38 | 52.49 | 1,089,056 | -1.46(-2.70%) |
Apr 17, 2020 | 54.28 | 54.30 | 53.09 | 53.95 | 917,976 | +1.06(+2.01%) |
Apr 16, 2020 | 52.68 | 53.45 | 51.63 | 52.88 | 700,870 | +0.22(+0.42%) |
Apr 15, 2020 | 51.81 | 53.58 | 51.80 | 52.66 | 901,010 | -0.79(-1.48%) |
Apr 14, 2020 | 54.21 | 54.84 | 52.69 | 53.46 | 812,893 | +0.69(+1.32%) |
Apr 13, 2020 | 53.28 | 53.42 | 51.99 | 52.76 | 873,857 | -1.12(-2.09%) |
Apr 09, 2020 | 53.52 | 54.66 | 52.75 | 53.89 | 678,746 | +1.31(+2.50%) |
Apr 08, 2020 | 49.15 | 53.40 | 49.11 | 52.57 | 1,685,180 | +3.44(+7.01%) |
Apr 07, 2020 | 50.37 | 51.03 | 49.09 | 49.13 | 1,208,606 | +0.84(+1.74%) |
Apr 06, 2020 | 46.98 | 48.49 | 46.31 | 48.29 | 1,046,675 | +2.94(+6.47%) |
Apr 03, 2020 | 46.53 | 46.92 | 44.38 | 45.36 | 1,561,751 | -1.52(-3.24%) |
Apr 02, 2020 | 45.20 | 47.14 | 44.83 | 46.87 | 1,668,339 | +1.06(+2.31%) |
Apr 01, 2020 | 46.42 | 47.14 | 45.39 | 45.82 | 1,174,251 | -2.52(-5.22%) |
Mar 31, 2020 | 47.91 | 49.08 | 47.38 | 48.34 | 1,508,469 | +1.35(+2.88%) |
Mar 30, 2020 | 45.34 | 47.29 | 44.32 | 46.99 | 1,189,479 | +1.35(+2.95%) |
Mar 27, 2020 | 43.09 | 46.56 | 41.91 | 45.64 | 1,059,956 | +0.95(+2.14%) |
Mar 26, 2020 | 42.85 | 46.46 | 41.99 | 44.69 | 1,167,661 | +2.62(+6.22%) |
Mar 25, 2020 | 41.12 | 43.24 | 39.96 | 42.07 | 1,297,940 | +0.79(+1.91%) |
Mar 24, 2020 | 39.86 | 41.54 | 37.95 | 41.28 | 1,159,732 | +3.65(+9.71%) |
Mar 23, 2020 | 37.73 | 39.97 | 36.24 | 37.63 | 1,663,142 | -0.35(-0.93%) |
Mar 20, 2020 | 40.47 | 41.43 | 36.53 | 37.98 | 2,360,218 | -2.53(-6.23%) |
Mar 19, 2020 | 39.76 | 44.05 | 38.83 | 40.51 | 1,501,337 | +0.74(+1.85%) |
Mar 18, 2020 | 39.40 | 41.49 | 36.08 | 39.77 | 1,730,302 | -2.34(-5.55%) |
Mar 17, 2020 | 44.09 | 44.73 | 41.67 | 42.11 | 1,369,927 | -1.13(-2.61%) |
Mar 16, 2020 | 39.83 | 46.42 | 39.09 | 43.24 | 2,372,887 | -4.79(-9.98%) |
Mar 13, 2020 | 46.81 | 48.12 | 43.29 | 48.03 | 1,460,600 | +3.69(+8.32%) |
Mar 12, 2020 | 43.68 | 46.79 | 40.96 | 44.34 | 3,477,426 | -3.65(-7.60%) |
Mar 11, 2020 | 52.56 | 52.59 | 47.21 | 47.99 | 1,602,242 | -5.93(-11.00%) |
Mar 10, 2020 | 53.95 | 54.13 | 51.74 | 53.92 | 1,196,708 | +1.41(+2.69%) |
Mar 09, 2020 | 54.62 | 54.89 | 52.09 | 52.50 | 1,651,716 | -5.56(-9.58%) |
Mar 06, 2020 | 57.86 | 58.67 | 56.11 | 58.06 | 1,539,371 | -1.23(-2.08%) |
Mar 05, 2020 | 60.60 | 60.60 | 57.76 | 59.30 | 1,569,863 | -2.37(-3.84%) |
Mar 04, 2020 | 58.62 | 62.02 | 57.76 | 61.66 | 2,031,231 | +6.11(+11.00%) |
Mar 03, 2020 | 57.54 | 59.26 | 55.34 | 55.55 | 1,139,538 | -1.97(-3.42%) |
Mar 02, 2020 | 56.28 | 57.70 | 55.82 | 57.52 | 1,524,974 | +1.28(+2.27%) |
Feb 28, 2020 | 54.96 | 56.59 | 54.32 | 56.25 | 1,738,562 | -0.21(-0.37%) |
Feb 27, 2020 | 57.30 | 58.64 | 55.62 | 56.46 | 996,064 | -1.70(-2.92%) |
Feb 26, 2020 | 58.25 | 59.42 | 57.91 | 58.15 | 837,925 | +0.38(+0.66%) |
Feb 25, 2020 | 59.83 | 60.14 | 57.57 | 57.77 | 893,230 | -1.75(-2.94%) |
Feb 24, 2020 | 59.98 | 60.43 | 59.27 | 59.52 | 676,700 | -1.83(-2.99%) |
Feb 21, 2020 | 61.92 | 62.11 | 60.78 | 61.36 | 736,886 | -0.69(-1.11%) |
Feb 20, 2020 | 62.11 | 62.60 | 61.44 | 62.05 | 595,087 | -0.19(-0.30%) |
Feb 19, 2020 | 61.99 | 62.48 | 61.67 | 62.24 | 630,485 | +0.25(+0.40%) |
Feb 18, 2020 | 61.90 | 62.32 | 61.48 | 61.99 | 411,389 | -0.10(-0.16%) |
Feb 14, 2020 | 61.96 | 62.20 | 61.44 | 62.08 | 429,118 | +0.15(+0.24%) |
Feb 13, 2020 | 61.25 | 62.19 | 61.25 | 61.93 | 480,003 | +0.22(+0.35%) |
Feb 12, 2020 | 61.63 | 62.39 | 61.09 | 61.72 | 798,016 | +0.29(+0.48%) |
Feb 11, 2020 | 61.60 | 62.33 | 61.09 | 61.42 | 653,787 | -0.08(-0.13%) |
Feb 10, 2020 | 60.09 | 61.61 | 59.82 | 61.51 | 1,004,101 | +1.69(+2.83%) |
Feb 07, 2020 | 60.01 | 60.68 | 58.89 | 59.82 | 1,115,575 | -0.15(-0.25%) |
Feb 06, 2020 | 59.91 | 60.44 | 59.31 | 59.97 | 1,036,738 | +0.38(+0.63%) |
Feb 05, 2020 | 59.65 | 60.40 | 59.46 | 59.59 | 935,573 | +0.47(+0.79%) |
Feb 04, 2020 | 58.65 | 59.38 | 58.56 | 59.12 | 597,176 | +1.13(+1.94%) |
Feb 03, 2020 | 58.14 | 58.65 | 57.78 | 58.00 | 696,549 | +0.11(+0.18%) |
Jan 31, 2020 | 57.65 | 58.22 | 57.14 | 57.89 | 826,435 | -0.16(-0.27%) |
Jan 30, 2020 | 57.59 | 58.09 | 56.76 | 58.05 | 492,440 | +0.07(+0.12%) |
Jan 29, 2020 | 58.66 | 58.92 | 57.73 | 57.98 | 772,002 | -0.75(-1.28%) |
Jan 28, 2020 | 58.56 | 58.82 | 58.09 | 58.73 | 882,942 | +0.61(+1.05%) |
Jan 27, 2020 | 58.55 | 58.82 | 58.07 | 58.12 | 808,172 | -1.13(-1.90%) |
Jan 24, 2020 | 59.48 | 59.51 | 58.64 | 59.25 | 400,776 | -0.11(-0.18%) |
Jan 23, 2020 | 59.59 | 59.82 | 58.99 | 59.36 | 615,663 | -0.45(-0.75%) |
Jan 22, 2020 | 60.36 | 60.45 | 59.59 | 59.81 | 521,238 | -0.11(-0.18%) |
Jan 21, 2020 | 59.57 | 59.95 | 59.19 | 59.91 | 473,108 | +0.20(+0.33%) |
Jan 17, 2020 | 60.51 | 60.66 | 59.13 | 59.72 | 945,524 | -0.59(-0.98%) |
Jan 16, 2020 | 58.76 | 60.55 | 58.52 | 60.31 | 1,176,286 | +2.07(+3.55%) |
Jan 15, 2020 | 58.50 | 59.23 | 57.99 | 58.24 | 1,332,616 | -0.04(-0.06%) |
Jan 14, 2020 | 57.49 | 58.36 | 56.63 | 58.28 | 1,558,288 | +0.65(+1.13%) |
Jan 13, 2020 | 55.12 | 57.70 | 54.52 | 57.63 | 1,945,360 | +4.29(+8.05%) |
Jan 10, 2020 | 52.04 | 53.40 | 51.95 | 53.34 | 1,229,474 | +1.56(+3.00%) |
Jan 09, 2020 | 51.94 | 52.07 | 51.30 | 51.78 | 1,054,478 | +0.00(+0.00%) |
Jan 08, 2020 | 51.41 | 52.06 | 51.25 | 51.78 | 1,143,516 | +0.50(+0.98%) |
Jan 07, 2020 | 51.63 | 51.63 | 51.01 | 51.28 | 578,455 | -0.52(-1.00%) |
Jan 06, 2020 | 51.53 | 51.97 | 51.10 | 51.80 | 1,433,318 | -0.19(-0.36%) |
Jan 03, 2020 | 51.33 | 52.14 | 51.31 | 51.98 | 864,224 | +0.01(+0.01%) |