Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 73.66 | 74.12 | 70.36 | 72.90 | 5,457,741 | -1.40(-1.88%) |
Feb 25, 2021 | 77.24 | 77.29 | 73.92 | 74.30 | 3,151,634 | -2.29(-2.99%) |
Feb 24, 2021 | 75.36 | 77.19 | 75.08 | 76.59 | 4,033,666 | +1.51(+2.01%) |
Feb 23, 2021 | 74.83 | 75.48 | 72.32 | 75.08 | 2,913,199 | +1.38(+1.87%) |
Feb 22, 2021 | 71.51 | 74.94 | 71.24 | 73.70 | 3,660,179 | +1.45(+2.00%) |
Feb 19, 2021 | 70.02 | 72.84 | 69.79 | 72.25 | 3,875,455 | +2.77(+3.99%) |
Feb 18, 2021 | 69.58 | 69.94 | 68.49 | 69.48 | 2,388,883 | -0.51(-0.73%) |
Feb 17, 2021 | 69.43 | 70.22 | 67.90 | 69.99 | 2,459,274 | +1.08(+1.57%) |
Feb 16, 2021 | 68.47 | 69.95 | 67.78 | 68.90 | 3,182,080 | +1.87(+2.80%) |
Feb 12, 2021 | 66.88 | 67.51 | 66.17 | 67.03 | 2,252,187 | -0.01(-0.01%) |
Feb 11, 2021 | 66.31 | 67.05 | 64.96 | 67.04 | 2,658,827 | +0.45(+0.68%) |
Feb 10, 2021 | 64.92 | 66.64 | 64.62 | 66.59 | 2,567,678 | +1.90(+2.94%) |
Feb 09, 2021 | 65.48 | 65.58 | 64.09 | 64.69 | 3,047,394 | -1.09(-1.66%) |
Feb 08, 2021 | 63.18 | 66.08 | 62.97 | 65.78 | 3,085,393 | +3.25(+5.21%) |
Feb 05, 2021 | 63.49 | 63.80 | 61.93 | 62.52 | 2,841,994 | +0.10(+0.15%) |
Feb 04, 2021 | 62.11 | 63.01 | 61.40 | 62.43 | 2,300,938 | +0.56(+0.90%) |
Feb 03, 2021 | 59.59 | 61.96 | 59.59 | 61.87 | 2,994,395 | +2.28(+3.83%) |
Feb 02, 2021 | 60.02 | 60.88 | 58.68 | 59.59 | 2,678,762 | +1.11(+1.90%) |
Feb 01, 2021 | 59.31 | 59.41 | 56.74 | 58.48 | 3,420,608 | -0.36(-0.62%) |
Jan 29, 2021 | 60.15 | 61.97 | 58.49 | 58.84 | 6,605,280 | -3.17(-5.11%) |
Jan 28, 2021 | 62.23 | 63.03 | 61.24 | 62.01 | 3,056,579 | +0.22(+0.35%) |
Jan 27, 2021 | 60.94 | 63.51 | 60.49 | 61.80 | 3,533,988 | -0.10(-0.15%) |
Jan 26, 2021 | 63.23 | 64.29 | 61.85 | 61.89 | 2,369,205 | -0.67(-1.07%) |
Jan 25, 2021 | 62.49 | 63.53 | 61.65 | 62.56 | 3,460,066 | -0.41(-0.65%) |
Jan 22, 2021 | 62.23 | 63.44 | 61.75 | 62.97 | 2,953,641 | -0.53(-0.83%) |
Jan 21, 2021 | 64.71 | 65.45 | 63.04 | 63.50 | 3,109,322 | -1.94(-2.96%) |
Jan 20, 2021 | 65.44 | 65.93 | 64.17 | 65.43 | 2,956,903 | +0.53(+0.82%) |
Jan 19, 2021 | 63.11 | 65.24 | 62.56 | 64.90 | 3,429,153 | +2.64(+4.24%) |
Jan 15, 2021 | 63.49 | 63.75 | 61.56 | 62.26 | 3,933,119 | -2.08(-3.24%) |
Jan 14, 2021 | 62.52 | 65.05 | 62.49 | 64.35 | 3,489,045 | +2.06(+3.30%) |
Jan 13, 2021 | 63.79 | 63.97 | 62.08 | 62.29 | 2,902,588 | -1.71(-2.67%) |
Jan 12, 2021 | 63.11 | 64.29 | 62.18 | 64.00 | 3,051,707 | +1.28(+2.03%) |
Jan 11, 2021 | 59.89 | 63.18 | 59.61 | 62.72 | 5,696,825 | +1.35(+2.21%) |
Jan 08, 2021 | 62.93 | 63.01 | 61.05 | 61.37 | 3,092,019 | -1.00(-1.60%) |
Jan 07, 2021 | 62.06 | 63.63 | 61.43 | 62.37 | 2,959,047 | +0.56(+0.90%) |
Jan 06, 2021 | 63.37 | 63.72 | 61.05 | 61.81 | 5,873,610 | -0.46(-0.74%) |
Jan 05, 2021 | 60.75 | 64.03 | 60.75 | 62.27 | 4,500,670 | +1.62(+2.68%) |
Jan 04, 2021 | 61.28 | 61.87 | 59.50 | 60.65 | 3,125,674 | -0.05(-0.09%) |
Dec 31, 2020 | 60.70 | 60.70 | 60.70 | 3,347,764 | -0.57(-0.93%) | |
Dec 30, 2020 | 59.53 | 61.54 | 59.44 | 61.27 | 3,347,764 | +1.93(+3.25%) |
Dec 29, 2020 | 60.28 | 60.64 | 58.83 | 59.35 | 4,433,017 | -0.82(-1.37%) |
Dec 28, 2020 | 60.27 | 61.56 | 59.92 | 60.17 | 2,813,646 | +0.52(+0.87%) |
Dec 24, 2020 | 60.05 | 60.13 | 59.05 | 59.65 | 1,492,317 | -0.55(-0.91%) |
Dec 23, 2020 | 59.35 | 60.73 | 59.03 | 60.20 | 3,442,347 | +1.61(+2.74%) |
Dec 22, 2020 | 57.73 | 59.17 | 57.41 | 58.59 | 4,117,839 | +0.89(+1.53%) |
Dec 21, 2020 | 56.21 | 58.38 | 55.37 | 57.71 | 4,008,004 | -0.31(-0.54%) |
Dec 18, 2020 | 58.23 | 58.60 | 57.33 | 58.02 | 9,744,080 | -0.28(-0.48%) |
Dec 17, 2020 | 58.90 | 58.91 | 57.63 | 58.30 | 3,643,765 | -0.10(-0.18%) |
Dec 16, 2020 | 59.41 | 59.45 | 58.08 | 58.40 | 3,910,183 | -0.83(-1.41%) |
Dec 15, 2020 | 58.29 | 59.62 | 57.50 | 59.23 | 3,486,986 | +0.92(+1.58%) |
Dec 14, 2020 | 60.50 | 61.23 | 58.03 | 58.31 | 3,240,020 | -2.01(-3.34%) |
Dec 11, 2020 | 60.93 | 61.12 | 59.41 | 60.33 | 2,946,152 | -1.17(-1.91%) |
Dec 10, 2020 | 59.15 | 62.23 | 59.15 | 61.50 | 3,858,148 | +1.81(+3.04%) |
Dec 09, 2020 | 59.42 | 60.84 | 58.13 | 59.69 | 4,149,086 | +1.20(+2.05%) |
Dec 08, 2020 | 57.33 | 59.96 | 57.33 | 58.49 | 3,513,178 | +0.30(+0.51%) |
Dec 07, 2020 | 59.30 | 59.72 | 57.56 | 58.19 | 3,523,585 | -1.97(-3.27%) |
Dec 04, 2020 | 57.92 | 60.68 | 57.73 | 60.16 | 5,112,732 | +3.73(+6.61%) |
Dec 03, 2020 | 56.20 | 58.06 | 55.41 | 56.43 | 3,147,904 | +0.51(+0.92%) |
Dec 02, 2020 | 53.12 | 56.66 | 52.98 | 55.92 | 5,081,481 | +2.21(+4.12%) |
Dec 01, 2020 | 54.49 | 55.70 | 53.40 | 53.71 | 4,633,348 | +1.13(+2.15%) |
Nov 30, 2020 | 55.77 | 55.98 | 52.34 | 52.58 | 7,398,264 | -4.04(-7.13%) |
Nov 27, 2020 | 56.95 | 57.50 | 56.15 | 56.61 | 2,230,641 | -0.89(-1.55%) |
Nov 25, 2020 | 58.05 | 58.35 | 57.08 | 57.51 | 4,327,399 | -1.27(-2.16%) |
Nov 24, 2020 | 59.15 | 59.63 | 57.80 | 58.77 | 4,847,638 | +1.63(+2.86%) |
Nov 23, 2020 | 54.44 | 57.21 | 54.33 | 57.14 | 5,189,916 | +3.69(+6.90%) |
Nov 20, 2020 | 53.20 | 54.24 | 52.95 | 53.45 | 3,055,265 | +0.12(+0.23%) |
Nov 19, 2020 | 52.07 | 53.65 | 51.67 | 53.33 | 3,078,156 | +0.61(+1.15%) |
Nov 18, 2020 | 56.21 | 56.28 | 52.70 | 52.73 | 4,780,180 | -3.12(-5.58%) |
Nov 17, 2020 | 53.16 | 55.92 | 52.29 | 55.84 | 6,182,303 | +1.49(+2.75%) |
Nov 16, 2020 | 53.23 | 54.79 | 51.29 | 54.35 | 6,932,976 | +4.13(+8.23%) |
Nov 13, 2020 | 47.49 | 50.85 | 47.43 | 50.22 | 6,620,850 | +3.34(+7.13%) |
Nov 12, 2020 | 49.29 | 50.02 | 46.66 | 46.88 | 5,930,188 | -3.53(-7.00%) |
Nov 11, 2020 | 50.34 | 50.41 | 49.30 | 50.41 | 5,365,720 | +0.72(+1.44%) |
Nov 10, 2020 | 50.16 | 50.23 | 47.60 | 49.69 | 6,068,615 | +0.95(+1.95%) |
Nov 09, 2020 | 44.80 | 49.76 | 44.70 | 48.74 | 10,427,039 | +8.85(+22.17%) |
Nov 06, 2020 | 41.12 | 41.78 | 39.47 | 39.89 | 4,232,415 | -1.29(-3.13%) |
Nov 05, 2020 | 40.77 | 41.79 | 40.53 | 41.18 | 3,756,219 | +0.23(+0.56%) |
Nov 04, 2020 | 40.73 | 42.09 | 39.83 | 40.95 | 4,339,965 | +0.34(+0.84%) |
Nov 03, 2020 | 41.55 | 41.91 | 40.04 | 40.61 | 3,846,509 | -0.38(-0.92%) |
Nov 02, 2020 | 40.49 | 41.43 | 39.75 | 40.99 | 4,365,987 | +1.11(+2.79%) |
Oct 30, 2020 | 38.78 | 39.94 | 38.38 | 39.88 | 5,358,181 | +0.58(+1.48%) |
Oct 29, 2020 | 37.28 | 39.47 | 36.98 | 39.30 | 5,187,341 | +1.50(+3.98%) |
Oct 28, 2020 | 39.08 | 39.74 | 37.72 | 37.79 | 5,746,406 | -2.44(-6.05%) |
Oct 27, 2020 | 41.02 | 41.34 | 40.18 | 40.23 | 4,125,006 | -0.91(-2.22%) |
Oct 26, 2020 | 42.42 | 42.43 | 40.94 | 41.14 | 3,761,278 | -2.00(-4.64%) |
Oct 23, 2020 | 43.20 | 43.96 | 42.23 | 43.14 | 3,851,192 | +0.40(+0.94%) |
Oct 22, 2020 | 41.60 | 42.89 | 40.64 | 42.74 | 3,988,567 | +1.10(+2.65%) |
Oct 21, 2020 | 41.77 | 42.58 | 41.59 | 41.64 | 4,444,161 | -0.74(-1.75%) |
Oct 20, 2020 | 42.19 | 42.81 | 41.94 | 42.38 | 4,061,821 | +0.55(+1.31%) |
Oct 19, 2020 | 43.51 | 43.53 | 41.77 | 41.83 | 4,308,990 | -1.39(-3.22%) |
Oct 16, 2020 | 44.83 | 44.87 | 43.13 | 43.23 | 3,439,781 | -1.65(-3.68%) |
Oct 15, 2020 | 43.63 | 45.07 | 43.09 | 44.88 | 4,097,798 | +0.37(+0.83%) |
Oct 14, 2020 | 44.20 | 45.60 | 44.04 | 44.51 | 2,471,438 | +0.69(+1.58%) |
Oct 13, 2020 | 45.18 | 45.69 | 43.68 | 43.82 | 3,373,409 | -1.87(-4.10%) |
Oct 12, 2020 | 45.00 | 46.46 | 44.37 | 45.69 | 3,240,007 | +0.36(+0.79%) |
Oct 09, 2020 | 46.18 | 46.58 | 44.91 | 45.33 | 3,727,862 | -0.51(-1.12%) |
Oct 08, 2020 | 44.54 | 45.86 | 44.49 | 45.84 | 2,805,857 | +1.46(+3.29%) |
Oct 07, 2020 | 43.97 | 44.59 | 43.29 | 44.38 | 3,067,426 | +0.74(+1.70%) |
Oct 06, 2020 | 45.71 | 45.71 | 43.53 | 43.64 | 3,423,800 | -1.27(-2.84%) |
Oct 05, 2020 | 44.29 | 45.40 | 44.20 | 44.91 | 3,172,915 | +1.27(+2.92%) |
Oct 02, 2020 | 41.84 | 44.24 | 41.72 | 43.64 | 4,040,868 | +0.67(+1.55%) |
Oct 01, 2020 | 43.75 | 44.10 | 42.52 | 42.97 | 4,734,941 | -1.33(-3.01%) |
Sep 30, 2020 | 44.84 | 45.34 | 44.09 | 44.30 | 3,124,435 | -0.30(-0.67%) |
Sep 29, 2020 | 45.94 | 46.00 | 44.23 | 44.60 | 2,883,872 | -1.53(-3.32%) |
Sep 28, 2020 | 46.10 | 46.70 | 45.66 | 46.13 | 2,488,269 | +0.94(+2.08%) |
Sep 25, 2020 | 44.50 | 45.53 | 44.18 | 45.19 | 3,304,984 | +0.03(+0.06%) |
Sep 24, 2020 | 44.70 | 46.02 | 43.63 | 45.17 | 3,487,920 | +0.19(+0.42%) |
Sep 23, 2020 | 47.41 | 47.70 | 44.92 | 44.98 | 4,357,250 | -2.33(-4.93%) |
Sep 22, 2020 | 47.61 | 48.56 | 46.89 | 47.31 | 4,835,933 | -0.48(-1.00%) |
Sep 21, 2020 | 49.50 | 49.76 | 47.50 | 47.79 | 7,239,891 | -3.33(-6.52%) |
Sep 18, 2020 | 50.64 | 51.89 | 50.36 | 51.12 | 8,532,814 | -0.45(-0.88%) |
Sep 17, 2020 | 50.27 | 51.64 | 50.22 | 51.58 | 4,899,225 | -0.14(-0.26%) |
Sep 16, 2020 | 50.21 | 52.76 | 49.66 | 51.71 | 6,257,598 | +2.10(+4.24%) |
Sep 15, 2020 | 49.78 | 50.88 | 49.32 | 49.61 | 3,975,338 | -0.27(-0.55%) |
Sep 14, 2020 | 49.16 | 50.35 | 49.08 | 49.88 | 3,381,248 | +1.11(+2.28%) |
Sep 11, 2020 | 47.59 | 49.07 | 46.90 | 48.77 | 3,512,679 | +1.46(+3.09%) |
Sep 10, 2020 | 49.70 | 49.79 | 47.30 | 47.31 | 3,627,722 | -2.15(-4.34%) |
Sep 09, 2020 | 49.60 | 50.11 | 48.85 | 49.46 | 3,575,283 | -0.08(-0.16%) |
Sep 08, 2020 | 49.84 | 50.96 | 49.46 | 49.53 | 4,820,870 | -0.87(-1.73%) |
Sep 04, 2020 | 51.28 | 51.82 | 50.05 | 50.41 | 4,002,137 | -0.61(-1.19%) |
Sep 03, 2020 | 51.39 | 52.76 | 50.59 | 51.01 | 3,937,911 | -0.31(-0.60%) |
Sep 02, 2020 | 50.07 | 51.60 | 49.42 | 51.32 | 5,255,198 | +1.08(+2.14%) |
Sep 01, 2020 | 49.89 | 50.77 | 49.32 | 50.24 | 3,738,342 | +0.27(+0.55%) |
Aug 31, 2020 | 52.86 | 52.92 | 49.96 | 49.97 | 4,277,318 | -2.84(-5.37%) |
Aug 28, 2020 | 51.58 | 53.05 | 51.58 | 52.81 | 2,891,115 | +1.31(+2.54%) |
Aug 27, 2020 | 51.43 | 51.64 | 50.48 | 51.50 | 3,697,432 | +0.20(+0.38%) |
Aug 26, 2020 | 52.49 | 52.85 | 51.29 | 51.30 | 3,513,810 | -1.37(-2.60%) |
Aug 25, 2020 | 54.44 | 54.65 | 52.49 | 52.67 | 2,694,423 | -1.73(-3.19%) |
Aug 24, 2020 | 52.35 | 54.42 | 51.85 | 54.41 | 3,523,134 | +2.30(+4.41%) |
Aug 21, 2020 | 52.13 | 52.80 | 51.76 | 52.11 | 3,656,837 | +0.00(+0.00%) |
Aug 20, 2020 | 51.93 | 52.64 | 51.81 | 52.11 | 3,037,980 | -0.38(-0.73%) |
Aug 19, 2020 | 52.56 | 53.06 | 51.59 | 52.49 | 3,628,144 | +0.09(+0.18%) |
Aug 18, 2020 | 53.21 | 53.41 | 52.21 | 52.40 | 3,111,152 | -0.90(-1.68%) |
Aug 17, 2020 | 53.58 | 53.96 | 53.10 | 53.29 | 3,295,533 | -0.34(-0.64%) |
Aug 14, 2020 | 52.32 | 53.72 | 52.12 | 53.64 | 3,131,142 | +0.87(+1.64%) |
Aug 13, 2020 | 53.80 | 54.17 | 52.76 | 52.77 | 3,412,237 | -1.50(-2.76%) |
Aug 12, 2020 | 55.05 | 55.19 | 53.76 | 54.27 | 4,085,591 | +0.25(+0.47%) |
Aug 11, 2020 | 55.94 | 56.85 | 53.71 | 54.02 | 4,205,323 | -0.64(-1.17%) |
Aug 10, 2020 | 53.39 | 54.70 | 53.00 | 54.66 | 4,020,006 | +1.69(+3.18%) |
Aug 07, 2020 | 51.06 | 53.07 | 50.67 | 52.97 | 3,458,487 | +1.60(+3.12%) |
Aug 06, 2020 | 51.48 | 53.04 | 51.13 | 51.37 | 3,780,061 | -0.83(-1.60%) |
Aug 05, 2020 | 53.18 | 53.18 | 51.00 | 52.20 | 5,452,754 | +0.09(+0.18%) |
Aug 04, 2020 | 51.18 | 52.52 | 50.65 | 52.11 | 4,050,105 | +0.62(+1.19%) |
Aug 03, 2020 | 51.66 | 52.24 | 50.58 | 51.50 | 5,141,160 | -0.76(-1.45%) |
Jul 31, 2020 | 51.71 | 53.16 | 51.05 | 52.25 | 6,926,469 | -0.90(-1.70%) |
Jul 30, 2020 | 53.93 | 54.10 | 51.65 | 53.16 | 3,701,019 | -2.10(-3.80%) |
Jul 29, 2020 | 54.06 | 55.26 | 53.68 | 55.25 | 2,906,877 | +1.69(+3.15%) |
Jul 28, 2020 | 54.04 | 54.73 | 53.42 | 53.57 | 2,882,456 | -0.85(-1.56%) |
Jul 27, 2020 | 54.55 | 54.79 | 53.59 | 54.42 | 2,167,953 | -0.40(-0.72%) |
Jul 24, 2020 | 55.14 | 56.01 | 54.55 | 54.82 | 2,421,973 | -0.10(-0.18%) |
Jul 23, 2020 | 54.61 | 55.35 | 53.90 | 54.92 | 2,498,059 | -0.06(-0.11%) |
Jul 22, 2020 | 54.90 | 55.21 | 53.85 | 54.98 | 3,068,916 | -0.99(-1.76%) |
Jul 21, 2020 | 53.69 | 56.37 | 53.50 | 55.96 | 3,847,136 | +3.45(+6.56%) |
Jul 20, 2020 | 53.80 | 54.39 | 52.46 | 52.52 | 2,467,881 | -1.27(-2.37%) |
Jul 17, 2020 | 55.03 | 55.74 | 53.57 | 53.79 | 2,520,248 | -0.87(-1.59%) |
Jul 16, 2020 | 54.82 | 55.71 | 53.82 | 54.66 | 2,202,533 | -0.50(-0.90%) |
Jul 15, 2020 | 53.90 | 55.37 | 52.83 | 55.15 | 4,314,533 | +2.95(+5.65%) |
Jul 14, 2020 | 50.24 | 52.41 | 50.05 | 52.20 | 4,058,694 | +1.42(+2.80%) |
Jul 13, 2020 | 51.68 | 52.04 | 50.13 | 50.78 | 4,131,851 | -0.67(-1.29%) |
Jul 10, 2020 | 49.48 | 51.50 | 49.47 | 51.45 | 5,041,683 | +1.75(+3.53%) |
Jul 09, 2020 | 53.92 | 54.20 | 49.64 | 49.69 | 7,234,956 | -4.21(-7.81%) |
Jul 08, 2020 | 54.50 | 55.24 | 53.62 | 53.91 | 4,507,613 | -0.53(-0.98%) |
Jul 07, 2020 | 56.61 | 56.66 | 54.33 | 54.44 | 3,703,768 | -2.93(-5.11%) |
Jul 06, 2020 | 58.65 | 58.94 | 55.84 | 57.37 | 4,263,381 | -0.28(-0.48%) |
Jul 02, 2020 | 59.20 | 59.80 | 57.53 | 57.65 | 3,114,525 | -0.58(-1.00%) |
Jul 01, 2020 | 60.47 | 61.80 | 57.99 | 58.23 | 2,672,009 | -2.35(-3.88%) |
Jun 30, 2020 | 57.31 | 60.96 | 56.67 | 60.58 | 4,157,437 | +2.73(+4.72%) |
Jun 29, 2020 | 58.00 | 58.78 | 57.14 | 57.85 | 2,807,167 | +0.50(+0.87%) |
Jun 26, 2020 | 58.75 | 58.77 | 57.26 | 57.35 | 4,507,463 | -1.69(-2.85%) |
Jun 25, 2020 | 58.49 | 60.21 | 58.04 | 59.04 | 3,150,800 | +0.07(+0.11%) |
Jun 24, 2020 | 61.93 | 62.11 | 58.40 | 58.97 | 4,224,873 | -3.97(-6.31%) |
Jun 23, 2020 | 62.98 | 63.58 | 62.49 | 62.94 | 3,263,732 | +0.25(+0.40%) |
Jun 22, 2020 | 62.43 | 63.06 | 61.42 | 62.68 | 2,914,567 | -0.25(-0.40%) |
Jun 19, 2020 | 65.72 | 66.06 | 62.86 | 62.94 | 8,883,181 | -1.30(-2.02%) |
Jun 18, 2020 | 61.09 | 64.60 | 60.75 | 64.23 | 4,461,276 | +2.83(+4.61%) |
Jun 17, 2020 | 64.91 | 65.09 | 61.37 | 61.40 | 4,349,257 | -3.51(-5.40%) |
Jun 16, 2020 | 66.48 | 66.52 | 63.34 | 64.91 | 4,058,366 | +1.21(+1.90%) |
Jun 15, 2020 | 61.87 | 64.53 | 61.17 | 63.70 | 5,114,550 | -1.40(-2.15%) |
Jun 12, 2020 | 65.49 | 67.12 | 63.46 | 65.09 | 3,591,419 | +1.90(+3.01%) |
Jun 11, 2020 | 65.73 | 67.28 | 63.16 | 63.19 | 5,206,575 | -7.86(-11.06%) |
Jun 10, 2020 | 71.66 | 73.32 | 70.28 | 71.05 | 3,797,400 | -1.13(-1.56%) |
Jun 09, 2020 | 72.93 | 73.22 | 71.73 | 72.18 | 4,522,072 | -3.42(-4.52%) |
Jun 08, 2020 | 74.61 | 75.65 | 73.63 | 75.60 | 3,982,839 | +1.96(+2.67%) |
Jun 05, 2020 | 73.11 | 74.53 | 72.58 | 73.64 | 4,471,381 | +3.60(+5.14%) |
Jun 04, 2020 | 69.56 | 70.47 | 68.82 | 70.04 | 3,069,707 | -0.51(-0.72%) |
Jun 03, 2020 | 69.80 | 71.08 | 69.63 | 70.55 | 3,040,757 | +1.82(+2.65%) |
Jun 02, 2020 | 67.10 | 68.86 | 66.63 | 68.73 | 3,739,429 | +2.31(+3.48%) |
Jun 01, 2020 | 65.74 | 66.54 | 64.29 | 66.42 | 2,932,201 | +0.48(+0.73%) |
May 29, 2020 | 66.00 | 66.81 | 64.94 | 65.94 | 5,110,048 | -0.25(-0.38%) |
May 28, 2020 | 69.02 | 69.11 | 65.89 | 66.19 | 4,901,166 | -2.67(-3.88%) |
May 27, 2020 | 67.40 | 69.02 | 66.65 | 68.86 | 3,950,428 | +2.33(+3.49%) |
May 26, 2020 | 66.70 | 67.34 | 66.11 | 66.54 | 3,260,946 | +2.11(+3.28%) |
May 22, 2020 | 64.32 | 64.74 | 63.32 | 64.42 | 2,416,988 | -0.53(-0.82%) |
May 21, 2020 | 66.27 | 66.65 | 64.72 | 64.95 | 2,729,216 | -0.98(-1.48%) |
May 20, 2020 | 64.72 | 66.65 | 64.58 | 65.93 | 4,155,475 | +2.55(+4.03%) |
May 19, 2020 | 64.03 | 64.72 | 62.44 | 63.38 | 4,435,112 | -0.89(-1.39%) |
May 18, 2020 | 63.19 | 65.50 | 62.97 | 64.27 | 5,379,340 | +4.51(+7.54%) |
May 15, 2020 | 59.37 | 60.58 | 58.24 | 59.76 | 3,359,500 | +0.07(+0.11%) |
May 14, 2020 | 57.91 | 60.56 | 56.47 | 59.69 | 3,797,831 | +0.60(+1.01%) |
May 13, 2020 | 60.73 | 61.03 | 58.67 | 59.09 | 4,432,208 | -2.08(-3.40%) |
May 12, 2020 | 64.16 | 64.37 | 61.14 | 61.17 | 3,746,592 | -2.61(-4.10%) |
May 11, 2020 | 63.36 | 64.68 | 63.10 | 63.79 | 4,137,313 | -0.32(-0.51%) |
May 08, 2020 | 62.09 | 64.43 | 61.38 | 64.11 | 3,941,138 | +3.12(+5.12%) |
May 07, 2020 | 61.39 | 62.92 | 60.34 | 60.99 | 4,311,407 | +1.16(+1.95%) |
May 06, 2020 | 63.08 | 63.47 | 59.75 | 59.83 | 7,177,235 | -2.74(-4.38%) |
May 05, 2020 | 62.81 | 63.87 | 61.49 | 62.56 | 8,331,733 | +1.43(+2.34%) |
May 04, 2020 | 54.92 | 61.91 | 54.66 | 61.13 | 9,103,935 | +5.92(+10.73%) |
May 01, 2020 | 58.70 | 59.38 | 54.29 | 55.21 | 7,964,972 | -5.67(-9.31%) |
Apr 30, 2020 | 61.16 | 62.92 | 59.91 | 60.88 | 7,202,575 | -0.27(-0.45%) |
Apr 29, 2020 | 58.24 | 61.40 | 57.82 | 61.15 | 6,223,805 | +5.12(+9.15%) |
Apr 28, 2020 | 54.20 | 56.30 | 53.44 | 56.02 | 4,629,778 | +3.20(+6.06%) |
Apr 27, 2020 | 50.46 | 53.35 | 50.06 | 52.82 | 3,887,509 | +2.46(+4.89%) |
Apr 24, 2020 | 50.75 | 51.26 | 49.53 | 50.36 | 4,087,057 | +0.47(+0.93%) |
Apr 23, 2020 | 49.98 | 50.45 | 48.55 | 49.89 | 4,109,321 | +1.49(+3.08%) |
Apr 22, 2020 | 49.64 | 49.81 | 47.71 | 48.40 | 3,693,745 | +1.15(+2.43%) |
Apr 21, 2020 | 46.18 | 48.25 | 45.27 | 47.26 | 3,950,604 | -1.10(-2.27%) |
Apr 20, 2020 | 47.42 | 50.15 | 47.01 | 48.35 | 4,168,881 | -1.17(-2.37%) |
Apr 17, 2020 | 45.72 | 49.66 | 45.46 | 49.53 | 6,732,953 | +3.22(+6.95%) |
Apr 16, 2020 | 46.57 | 46.91 | 44.23 | 46.31 | 5,234,321 | -0.67(-1.43%) |
Apr 15, 2020 | 48.51 | 48.59 | 45.81 | 46.98 | 4,918,545 | -3.83(-7.53%) |
Apr 14, 2020 | 51.42 | 51.92 | 49.98 | 50.81 | 4,202,108 | -0.41(-0.80%) |
Apr 13, 2020 | 52.50 | 53.08 | 50.73 | 51.22 | 4,132,587 | +0.03(+0.06%) |
Apr 09, 2020 | 55.83 | 56.11 | 49.42 | 51.18 | 6,390,512 | -1.81(-3.42%) |
Apr 08, 2020 | 49.60 | 53.41 | 49.41 | 53.00 | 4,512,944 | +4.22(+8.65%) |
Apr 07, 2020 | 50.06 | 51.22 | 48.26 | 48.78 | 6,346,468 | +1.01(+2.11%) |
Apr 06, 2020 | 45.00 | 48.20 | 44.46 | 47.77 | 6,426,789 | +4.83(+11.24%) |
Apr 03, 2020 | 44.09 | 44.39 | 41.88 | 42.95 | 4,311,946 | -0.08(-0.19%) |
Apr 02, 2020 | 42.85 | 46.67 | 41.65 | 43.03 | 6,212,865 | +1.84(+4.46%) |
Apr 01, 2020 | 42.82 | 43.14 | 40.80 | 41.19 | 4,979,932 | -3.44(-7.72%) |
Mar 31, 2020 | 46.35 | 47.01 | 43.30 | 44.64 | 5,701,957 | -0.42(-0.94%) |
Mar 30, 2020 | 42.16 | 45.70 | 40.51 | 45.06 | 6,259,732 | +1.53(+3.52%) |
Mar 27, 2020 | 43.33 | 45.21 | 41.64 | 43.53 | 5,037,936 | -1.72(-3.81%) |
Mar 26, 2020 | 42.76 | 47.21 | 42.48 | 45.25 | 7,229,682 | +3.24(+7.70%) |
Mar 25, 2020 | 38.43 | 44.01 | 36.32 | 42.01 | 7,831,325 | +4.09(+10.79%) |
Mar 24, 2020 | 38.06 | 38.54 | 35.28 | 37.92 | 6,581,697 | +2.90(+8.29%) |
Mar 23, 2020 | 39.68 | 39.93 | 34.45 | 35.02 | 7,301,817 | -5.21(-12.95%) |
Mar 20, 2020 | 39.26 | 42.40 | 37.74 | 40.23 | 9,140,980 | +2.22(+5.84%) |
Mar 19, 2020 | 35.98 | 38.80 | 34.78 | 38.00 | 5,933,023 | +2.25(+6.31%) |
Mar 18, 2020 | 37.31 | 39.04 | 33.31 | 35.75 | 8,377,975 | -3.08(-7.93%) |
Mar 17, 2020 | 40.83 | 42.20 | 38.24 | 38.83 | 7,541,660 | -1.33(-3.31%) |
Mar 16, 2020 | 38.91 | 47.91 | 37.70 | 40.16 | 8,630,537 | -5.07(-11.20%) |
Mar 13, 2020 | 42.19 | 45.26 | 38.81 | 45.23 | 8,410,783 | +6.62(+17.16%) |
Mar 12, 2020 | 42.36 | 42.61 | 37.28 | 38.60 | 13,813,019 | -7.28(-15.87%) |
Mar 11, 2020 | 50.78 | 51.30 | 45.03 | 45.88 | 10,154,852 | -6.83(-12.96%) |
Mar 10, 2020 | 54.87 | 55.63 | 50.16 | 52.71 | 8,456,185 | +1.06(+2.05%) |
Mar 09, 2020 | 52.12 | 57.49 | 50.08 | 51.66 | 9,606,071 | -6.00(-10.40%) |
Mar 06, 2020 | 58.24 | 59.20 | 56.59 | 57.66 | 7,661,836 | -2.23(-3.72%) |
Mar 05, 2020 | 60.03 | 61.42 | 59.51 | 59.88 | 6,880,993 | -2.20(-3.55%) |
Mar 04, 2020 | 61.58 | 62.21 | 60.25 | 62.09 | 5,050,467 | +1.47(+2.43%) |
Mar 03, 2020 | 62.78 | 64.54 | 59.98 | 60.62 | 6,863,625 | -1.87(-3.00%) |