Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 60.62 | 62.46 | 58.95 | 59.31 | 6,553,199 | -3.19(-5.11%) |
Jan 28, 2021 | 62.72 | 63.53 | 61.73 | 62.51 | 3,032,479 | +0.22(+0.35%) |
Jan 27, 2021 | 61.43 | 64.02 | 60.97 | 62.29 | 3,506,124 | -0.10(-0.15%) |
Jan 26, 2021 | 63.73 | 64.81 | 62.34 | 62.38 | 2,350,524 | -0.67(-1.07%) |
Jan 25, 2021 | 62.99 | 64.04 | 62.14 | 63.06 | 3,432,784 | -0.41(-0.65%) |
Jan 22, 2021 | 62.72 | 63.94 | 62.24 | 63.47 | 2,930,352 | -0.53(-0.83%) |
Jan 21, 2021 | 65.23 | 65.97 | 63.54 | 64.00 | 3,084,806 | -1.95(-2.96%) |
Jan 20, 2021 | 65.96 | 66.45 | 64.68 | 65.95 | 2,933,589 | +0.53(+0.82%) |
Jan 19, 2021 | 63.62 | 65.76 | 63.06 | 65.42 | 3,402,115 | +2.66(+4.24%) |
Jan 15, 2021 | 63.99 | 64.26 | 62.05 | 62.76 | 3,902,107 | -2.10(-3.24%) |
Jan 14, 2021 | 63.01 | 65.57 | 62.99 | 64.86 | 3,461,535 | +2.07(+3.30%) |
Jan 13, 2021 | 64.30 | 64.47 | 62.58 | 62.79 | 2,879,701 | -1.72(-2.67%) |
Jan 12, 2021 | 63.62 | 64.80 | 62.67 | 64.51 | 3,027,645 | +1.29(+2.03%) |
Jan 11, 2021 | 60.36 | 63.69 | 60.08 | 63.22 | 5,651,907 | +1.36(+2.21%) |
Jan 08, 2021 | 63.43 | 63.51 | 61.53 | 61.86 | 3,067,640 | -1.01(-1.60%) |
Jan 07, 2021 | 62.55 | 64.13 | 61.92 | 62.86 | 2,935,716 | +0.56(+0.90%) |
Jan 06, 2021 | 63.87 | 64.23 | 61.53 | 62.30 | 5,827,298 | -0.46(-0.74%) |
Jan 05, 2021 | 61.24 | 64.54 | 61.24 | 62.77 | 4,465,183 | +1.64(+2.68%) |
Jan 04, 2021 | 61.77 | 62.37 | 59.98 | 61.13 | 3,101,029 | -0.05(-0.09%) |
Dec 31, 2020 | 61.18 | 61.18 | 61.18 | 3,321,368 | -0.58(-0.93%) | |
Dec 30, 2020 | 60.00 | 62.03 | 59.92 | 61.76 | 3,321,368 | +1.94(+3.25%) |
Dec 29, 2020 | 60.76 | 61.12 | 59.29 | 59.82 | 4,398,063 | -0.83(-1.37%) |
Dec 28, 2020 | 60.75 | 62.05 | 60.40 | 60.65 | 2,791,460 | +0.52(+0.87%) |
Dec 24, 2020 | 60.53 | 60.61 | 59.52 | 60.13 | 1,480,551 | -0.55(-0.91%) |
Dec 23, 2020 | 59.82 | 61.21 | 59.50 | 60.68 | 3,415,204 | +1.62(+2.74%) |
Dec 22, 2020 | 58.19 | 59.64 | 57.87 | 59.06 | 4,085,371 | +0.89(+1.53%) |
Dec 21, 2020 | 56.65 | 58.84 | 55.81 | 58.17 | 3,976,402 | -0.31(-0.54%) |
Dec 18, 2020 | 58.69 | 59.07 | 57.79 | 58.48 | 9,667,249 | -0.28(-0.48%) |
Dec 17, 2020 | 59.36 | 59.37 | 58.09 | 58.76 | 3,615,034 | -0.11(-0.18%) |
Dec 16, 2020 | 59.88 | 59.92 | 58.54 | 58.87 | 3,879,352 | -0.84(-1.41%) |
Dec 15, 2020 | 58.75 | 60.09 | 57.96 | 59.71 | 3,459,492 | +0.93(+1.58%) |
Dec 14, 2020 | 60.98 | 61.72 | 58.49 | 58.78 | 3,214,473 | -2.03(-3.34%) |
Dec 11, 2020 | 61.41 | 61.61 | 59.88 | 60.81 | 2,922,922 | -1.18(-1.91%) |
Dec 10, 2020 | 59.62 | 62.72 | 59.62 | 61.99 | 3,827,727 | +1.83(+3.04%) |
Dec 09, 2020 | 59.89 | 61.32 | 58.59 | 60.16 | 4,116,371 | +1.21(+2.05%) |
Dec 08, 2020 | 57.79 | 60.43 | 57.79 | 58.95 | 3,485,477 | +0.30(+0.51%) |
Dec 07, 2020 | 59.77 | 60.20 | 58.02 | 58.66 | 3,495,803 | -1.99(-3.27%) |
Dec 04, 2020 | 58.38 | 61.17 | 58.19 | 60.64 | 5,072,419 | +3.76(+6.61%) |
Dec 03, 2020 | 56.64 | 58.52 | 55.85 | 56.88 | 3,123,084 | +0.52(+0.92%) |
Dec 02, 2020 | 53.54 | 57.11 | 53.40 | 56.36 | 5,041,415 | +2.23(+4.12%) |
Dec 01, 2020 | 54.92 | 56.15 | 53.83 | 54.13 | 4,596,815 | +1.14(+2.15%) |
Nov 30, 2020 | 56.22 | 56.43 | 52.75 | 53.00 | 7,339,931 | -4.07(-7.13%) |
Nov 27, 2020 | 57.41 | 57.96 | 56.60 | 57.06 | 2,213,053 | -0.90(-1.55%) |
Nov 25, 2020 | 58.51 | 58.81 | 57.54 | 57.96 | 4,293,278 | -1.28(-2.16%) |
Nov 24, 2020 | 59.62 | 60.11 | 58.26 | 59.24 | 4,809,416 | +1.64(+2.86%) |
Nov 23, 2020 | 54.87 | 57.67 | 54.76 | 57.60 | 5,148,995 | +3.72(+6.90%) |
Nov 20, 2020 | 53.63 | 54.67 | 53.37 | 53.88 | 3,031,174 | +0.12(+0.23%) |
Nov 19, 2020 | 52.49 | 54.07 | 52.08 | 53.76 | 3,053,886 | +0.61(+1.15%) |
Nov 18, 2020 | 56.65 | 56.73 | 53.12 | 53.14 | 4,742,489 | -3.14(-5.58%) |
Nov 17, 2020 | 53.58 | 56.36 | 52.71 | 56.29 | 6,133,557 | +1.50(+2.75%) |
Nov 16, 2020 | 53.65 | 55.23 | 51.70 | 54.78 | 6,878,311 | +4.16(+8.23%) |
Nov 13, 2020 | 47.87 | 51.25 | 47.81 | 50.62 | 6,568,645 | +3.37(+7.13%) |
Nov 12, 2020 | 49.69 | 50.42 | 47.03 | 47.25 | 5,883,430 | -3.56(-7.00%) |
Nov 11, 2020 | 50.74 | 50.81 | 49.69 | 50.81 | 5,323,412 | +0.72(+1.44%) |
Nov 10, 2020 | 50.56 | 50.63 | 47.98 | 50.08 | 6,020,765 | +0.96(+1.95%) |
Nov 09, 2020 | 45.16 | 50.16 | 45.05 | 49.13 | 10,344,824 | +8.92(+22.17%) |
Nov 06, 2020 | 41.44 | 42.11 | 39.78 | 40.21 | 4,199,043 | -1.30(-3.13%) |
Nov 05, 2020 | 41.10 | 42.12 | 40.86 | 41.51 | 3,726,602 | +0.23(+0.56%) |
Nov 04, 2020 | 41.05 | 42.42 | 40.15 | 41.28 | 4,305,745 | +0.34(+0.84%) |
Nov 03, 2020 | 41.88 | 42.24 | 40.36 | 40.93 | 3,816,180 | -0.38(-0.92%) |
Nov 02, 2020 | 40.81 | 41.76 | 40.06 | 41.31 | 4,331,562 | +1.12(+2.79%) |
Oct 30, 2020 | 39.09 | 40.26 | 38.69 | 40.19 | 5,315,933 | +0.59(+1.48%) |
Oct 29, 2020 | 37.57 | 39.78 | 37.27 | 39.61 | 5,146,440 | +1.52(+3.98%) |
Oct 28, 2020 | 39.39 | 40.06 | 38.02 | 38.09 | 5,701,096 | -2.45(-6.05%) |
Oct 27, 2020 | 41.35 | 41.67 | 40.50 | 40.55 | 4,092,481 | -0.92(-2.22%) |
Oct 26, 2020 | 42.76 | 42.77 | 41.26 | 41.47 | 3,731,621 | -2.02(-4.64%) |
Oct 23, 2020 | 43.54 | 44.31 | 42.56 | 43.48 | 3,820,826 | +0.40(+0.94%) |
Oct 22, 2020 | 41.93 | 43.23 | 40.96 | 43.08 | 3,957,118 | +1.11(+2.65%) |
Oct 21, 2020 | 42.11 | 42.92 | 41.92 | 41.97 | 4,409,120 | -0.75(-1.75%) |
Oct 20, 2020 | 42.53 | 43.15 | 42.28 | 42.72 | 4,029,794 | +0.55(+1.31%) |
Oct 19, 2020 | 43.85 | 43.87 | 42.11 | 42.17 | 4,275,014 | -1.40(-3.22%) |
Oct 16, 2020 | 45.19 | 45.22 | 43.48 | 43.57 | 3,412,659 | -1.66(-3.68%) |
Oct 15, 2020 | 43.98 | 45.43 | 43.43 | 45.23 | 4,065,488 | +0.37(+0.83%) |
Oct 14, 2020 | 44.55 | 45.96 | 44.39 | 44.86 | 2,451,952 | +0.70(+1.58%) |
Oct 13, 2020 | 45.54 | 46.05 | 44.03 | 44.16 | 3,346,811 | -1.89(-4.10%) |
Oct 12, 2020 | 45.36 | 46.83 | 44.72 | 46.05 | 3,214,460 | +0.36(+0.79%) |
Oct 09, 2020 | 46.55 | 46.95 | 45.27 | 45.69 | 3,698,469 | -0.52(-1.12%) |
Oct 08, 2020 | 44.90 | 46.22 | 44.84 | 46.21 | 2,783,733 | +1.47(+3.29%) |
Oct 07, 2020 | 44.32 | 44.95 | 43.63 | 44.73 | 3,043,240 | +0.75(+1.70%) |
Oct 06, 2020 | 46.08 | 46.08 | 43.88 | 43.98 | 3,396,804 | -1.28(-2.84%) |
Oct 05, 2020 | 44.65 | 45.76 | 44.55 | 45.27 | 3,147,897 | +1.28(+2.92%) |
Oct 02, 2020 | 42.17 | 44.59 | 42.05 | 43.98 | 4,009,006 | +0.67(+1.55%) |
Oct 01, 2020 | 44.10 | 44.45 | 42.86 | 43.31 | 4,697,607 | -1.34(-3.01%) |
Sep 30, 2020 | 45.20 | 45.70 | 44.44 | 44.66 | 3,099,800 | -0.30(-0.67%) |
Sep 29, 2020 | 46.31 | 46.36 | 44.59 | 44.96 | 2,861,133 | -1.54(-3.32%) |
Sep 28, 2020 | 46.46 | 47.07 | 46.03 | 46.50 | 2,468,650 | +0.95(+2.08%) |
Sep 25, 2020 | 44.85 | 45.90 | 44.53 | 45.55 | 3,278,924 | +0.03(+0.06%) |
Sep 24, 2020 | 45.05 | 46.39 | 43.98 | 45.53 | 3,460,419 | +0.19(+0.42%) |
Sep 23, 2020 | 47.78 | 48.08 | 45.28 | 45.34 | 4,322,894 | -2.35(-4.93%) |
Sep 22, 2020 | 47.99 | 48.95 | 47.27 | 47.69 | 4,797,802 | -0.48(-1.00%) |
Sep 21, 2020 | 49.89 | 50.16 | 47.88 | 48.17 | 7,182,806 | -3.36(-6.52%) |
Sep 18, 2020 | 51.04 | 52.30 | 50.76 | 51.53 | 8,465,535 | -0.46(-0.88%) |
Sep 17, 2020 | 50.67 | 52.05 | 50.62 | 51.99 | 4,860,596 | -0.14(-0.26%) |
Sep 16, 2020 | 50.61 | 53.17 | 50.06 | 52.12 | 6,208,257 | +2.12(+4.24%) |
Sep 15, 2020 | 50.18 | 51.29 | 49.71 | 50.00 | 3,943,993 | -0.28(-0.55%) |
Sep 14, 2020 | 49.55 | 50.75 | 49.47 | 50.28 | 3,354,587 | +1.12(+2.28%) |
Sep 11, 2020 | 47.97 | 49.46 | 47.27 | 49.16 | 3,484,982 | +1.47(+3.09%) |
Sep 10, 2020 | 50.10 | 50.19 | 47.68 | 47.69 | 3,599,118 | -2.16(-4.34%) |
Sep 09, 2020 | 50.00 | 50.50 | 49.24 | 49.85 | 3,547,093 | -0.08(-0.16%) |
Sep 08, 2020 | 50.24 | 51.37 | 49.85 | 49.93 | 4,782,858 | -0.88(-1.73%) |
Sep 04, 2020 | 51.68 | 52.23 | 50.44 | 50.81 | 3,970,581 | -0.61(-1.19%) |
Sep 03, 2020 | 51.80 | 53.17 | 51.00 | 51.42 | 3,906,861 | -0.31(-0.60%) |
Sep 02, 2020 | 50.47 | 52.01 | 49.82 | 51.73 | 5,213,762 | +1.09(+2.14%) |
Sep 01, 2020 | 50.29 | 51.18 | 49.71 | 50.64 | 3,708,866 | +0.28(+0.55%) |
Aug 31, 2020 | 53.28 | 53.34 | 50.36 | 50.37 | 4,243,592 | -2.86(-5.37%) |
Aug 28, 2020 | 51.99 | 53.47 | 51.99 | 53.23 | 2,868,319 | +1.32(+2.54%) |
Aug 27, 2020 | 51.84 | 52.05 | 50.88 | 51.91 | 3,668,279 | +0.20(+0.38%) |
Aug 26, 2020 | 52.91 | 53.27 | 51.69 | 51.71 | 3,486,104 | -1.38(-2.60%) |
Aug 25, 2020 | 54.87 | 55.09 | 52.91 | 53.09 | 2,673,178 | -1.75(-3.19%) |
Aug 24, 2020 | 52.76 | 54.85 | 52.26 | 54.84 | 3,495,354 | +2.32(+4.41%) |
Aug 21, 2020 | 52.55 | 53.22 | 52.18 | 52.52 | 3,628,003 | +0.00(+0.00%) |
Aug 20, 2020 | 52.34 | 53.05 | 52.22 | 52.52 | 3,014,026 | -0.39(-0.73%) |
Aug 19, 2020 | 52.98 | 53.48 | 52.00 | 52.91 | 3,599,537 | +0.09(+0.18%) |
Aug 18, 2020 | 53.63 | 53.84 | 52.62 | 52.81 | 3,086,621 | -0.90(-1.68%) |
Aug 17, 2020 | 54.01 | 54.39 | 53.52 | 53.72 | 3,269,548 | -0.34(-0.64%) |
Aug 14, 2020 | 52.74 | 54.15 | 52.53 | 54.06 | 3,106,453 | +0.87(+1.64%) |
Aug 13, 2020 | 54.22 | 54.60 | 53.18 | 53.19 | 3,385,332 | -1.51(-2.76%) |
Aug 12, 2020 | 55.49 | 55.63 | 54.19 | 54.70 | 4,053,377 | +0.25(+0.47%) |
Aug 11, 2020 | 56.38 | 57.30 | 54.14 | 54.44 | 4,172,164 | -0.65(-1.17%) |
Aug 10, 2020 | 53.82 | 55.13 | 53.42 | 55.09 | 3,988,309 | +1.70(+3.18%) |
Aug 07, 2020 | 51.46 | 53.49 | 51.07 | 53.39 | 3,431,217 | +1.61(+3.12%) |
Aug 06, 2020 | 51.89 | 53.46 | 51.53 | 51.78 | 3,750,256 | -0.84(-1.60%) |
Aug 05, 2020 | 53.60 | 53.60 | 51.40 | 52.62 | 5,409,760 | +0.09(+0.18%) |
Aug 04, 2020 | 51.59 | 52.93 | 51.06 | 52.52 | 4,018,171 | +0.62(+1.19%) |
Aug 03, 2020 | 52.07 | 52.65 | 50.98 | 51.91 | 5,100,623 | -0.76(-1.45%) |
Jul 31, 2020 | 52.12 | 53.59 | 51.45 | 52.67 | 6,871,855 | -0.91(-1.70%) |
Jul 30, 2020 | 54.36 | 54.53 | 52.06 | 53.58 | 3,671,837 | -2.11(-3.80%) |
Jul 29, 2020 | 54.49 | 55.70 | 54.10 | 55.69 | 2,883,957 | +1.70(+3.15%) |
Jul 28, 2020 | 54.47 | 55.17 | 53.84 | 53.99 | 2,859,728 | -0.86(-1.56%) |
Jul 27, 2020 | 54.99 | 55.23 | 54.01 | 54.85 | 2,150,859 | -0.40(-0.72%) |
Jul 24, 2020 | 55.58 | 56.46 | 54.99 | 55.25 | 2,402,876 | -0.10(-0.18%) |
Jul 23, 2020 | 55.05 | 55.79 | 54.33 | 55.35 | 2,478,362 | -0.06(-0.11%) |
Jul 22, 2020 | 55.34 | 55.65 | 54.27 | 55.41 | 3,044,719 | -0.99(-1.76%) |
Jul 21, 2020 | 54.12 | 56.81 | 53.93 | 56.41 | 3,816,802 | +3.47(+6.56%) |
Jul 20, 2020 | 54.22 | 54.83 | 52.88 | 52.93 | 2,448,422 | -1.28(-2.37%) |
Jul 17, 2020 | 55.46 | 56.19 | 54.00 | 54.22 | 2,500,376 | -0.87(-1.59%) |
Jul 16, 2020 | 55.26 | 56.15 | 54.24 | 55.09 | 2,185,167 | -0.50(-0.90%) |
Jul 15, 2020 | 54.33 | 55.81 | 53.25 | 55.59 | 4,280,514 | +2.97(+5.65%) |
Jul 14, 2020 | 50.64 | 52.83 | 50.44 | 52.62 | 4,026,692 | +1.44(+2.80%) |
Jul 13, 2020 | 52.09 | 52.46 | 50.53 | 51.18 | 4,099,272 | -0.67(-1.29%) |
Jul 10, 2020 | 49.88 | 51.91 | 49.87 | 51.85 | 5,001,930 | +1.77(+3.53%) |
Jul 09, 2020 | 54.35 | 54.63 | 50.04 | 50.09 | 7,177,909 | -4.25(-7.82%) |
Jul 08, 2020 | 54.93 | 55.68 | 54.05 | 54.33 | 4,472,072 | -0.53(-0.98%) |
Jul 07, 2020 | 57.06 | 57.11 | 54.76 | 54.87 | 3,674,564 | -2.96(-5.11%) |
Jul 06, 2020 | 59.12 | 59.40 | 56.29 | 57.82 | 4,229,765 | -0.28(-0.48%) |
Jul 02, 2020 | 59.68 | 60.28 | 57.99 | 58.10 | 3,089,968 | -0.59(-1.00%) |
Jul 01, 2020 | 60.95 | 62.29 | 58.45 | 58.69 | 2,650,940 | -2.37(-3.88%) |
Jun 30, 2020 | 57.76 | 61.44 | 57.12 | 61.06 | 4,124,657 | +2.75(+4.72%) |
Jun 29, 2020 | 58.46 | 59.24 | 57.59 | 58.31 | 2,785,033 | +0.50(+0.87%) |
Jun 26, 2020 | 59.22 | 59.23 | 57.71 | 57.81 | 4,471,922 | -1.70(-2.85%) |
Jun 25, 2020 | 58.95 | 60.69 | 58.50 | 59.51 | 3,125,957 | +0.07(+0.11%) |
Jun 24, 2020 | 62.42 | 62.61 | 58.87 | 59.44 | 4,191,561 | -4.00(-6.31%) |
Jun 23, 2020 | 63.48 | 64.08 | 62.99 | 63.44 | 3,237,998 | +0.25(+0.40%) |
Jun 22, 2020 | 62.93 | 63.56 | 61.91 | 63.18 | 2,891,586 | -0.25(-0.40%) |
Jun 19, 2020 | 66.24 | 66.59 | 63.36 | 63.44 | 8,813,139 | -1.31(-2.02%) |
Jun 18, 2020 | 61.58 | 65.11 | 61.23 | 64.75 | 4,426,100 | +2.85(+4.61%) |
Jun 17, 2020 | 65.42 | 65.61 | 61.86 | 61.89 | 4,314,964 | -3.53(-5.40%) |
Jun 16, 2020 | 67.00 | 67.05 | 63.85 | 65.42 | 4,026,367 | +1.22(+1.90%) |
Jun 15, 2020 | 62.36 | 65.04 | 61.65 | 64.20 | 5,074,223 | -1.41(-2.15%) |
Jun 12, 2020 | 66.01 | 67.65 | 63.96 | 65.61 | 3,563,101 | +1.92(+3.01%) |
Jun 11, 2020 | 66.25 | 67.81 | 63.66 | 63.69 | 5,165,522 | -7.92(-11.06%) |
Jun 10, 2020 | 72.23 | 73.90 | 70.83 | 71.62 | 3,767,459 | -1.14(-1.56%) |
Jun 09, 2020 | 73.51 | 73.81 | 72.30 | 72.75 | 4,486,416 | -3.45(-4.52%) |
Jun 08, 2020 | 75.21 | 76.25 | 74.21 | 76.20 | 3,951,435 | +1.98(+2.67%) |
Jun 05, 2020 | 73.69 | 75.12 | 73.16 | 74.22 | 4,436,125 | +3.63(+5.14%) |
Jun 04, 2020 | 70.11 | 71.03 | 69.37 | 70.60 | 3,045,503 | -0.51(-0.72%) |
Jun 03, 2020 | 70.36 | 71.64 | 70.18 | 71.11 | 3,016,782 | +1.83(+2.65%) |
Jun 02, 2020 | 67.63 | 69.41 | 67.16 | 69.27 | 3,709,944 | +2.33(+3.48%) |
Jun 01, 2020 | 66.27 | 67.06 | 64.80 | 66.94 | 2,909,081 | +0.48(+0.73%) |
May 29, 2020 | 66.52 | 67.34 | 65.46 | 66.46 | 5,069,756 | -0.25(-0.38%) |
May 28, 2020 | 69.57 | 69.66 | 66.41 | 66.72 | 4,862,521 | -2.69(-3.88%) |
May 27, 2020 | 67.94 | 69.57 | 67.18 | 69.41 | 3,919,279 | +2.34(+3.49%) |
May 26, 2020 | 67.23 | 67.87 | 66.63 | 67.06 | 3,235,234 | +2.13(+3.28%) |
May 22, 2020 | 64.83 | 65.25 | 63.82 | 64.93 | 2,397,931 | -0.53(-0.82%) |
May 21, 2020 | 66.79 | 67.18 | 65.24 | 65.47 | 2,707,696 | -0.99(-1.48%) |
May 20, 2020 | 65.23 | 67.18 | 65.09 | 66.45 | 4,122,710 | +2.57(+4.03%) |
May 19, 2020 | 64.54 | 65.23 | 62.94 | 63.88 | 4,400,142 | -0.90(-1.39%) |
May 18, 2020 | 63.69 | 66.02 | 63.47 | 64.78 | 5,336,925 | +4.54(+7.54%) |
May 15, 2020 | 59.85 | 61.06 | 58.71 | 60.24 | 3,333,011 | +0.07(+0.11%) |
May 14, 2020 | 58.37 | 61.04 | 56.91 | 60.17 | 3,767,886 | +0.60(+1.01%) |
May 13, 2020 | 61.22 | 61.52 | 59.14 | 59.56 | 4,397,261 | -2.10(-3.40%) |
May 12, 2020 | 64.67 | 64.88 | 61.63 | 61.66 | 3,717,051 | -2.63(-4.10%) |
May 11, 2020 | 63.87 | 65.19 | 63.61 | 64.29 | 4,104,691 | -0.33(-0.51%) |
May 08, 2020 | 62.58 | 64.94 | 61.87 | 64.62 | 3,910,063 | +3.14(+5.12%) |
May 07, 2020 | 61.88 | 63.42 | 60.82 | 61.48 | 4,277,413 | +1.17(+1.95%) |
May 06, 2020 | 63.58 | 63.98 | 60.23 | 60.30 | 7,120,644 | -2.76(-4.37%) |
May 05, 2020 | 63.31 | 64.38 | 61.98 | 63.06 | 8,266,039 | +1.44(+2.34%) |
May 04, 2020 | 55.35 | 62.40 | 55.09 | 61.62 | 9,032,152 | +5.97(+10.73%) |
May 01, 2020 | 59.16 | 59.85 | 54.73 | 55.65 | 7,902,170 | -5.71(-9.31%) |
Apr 30, 2020 | 61.64 | 63.42 | 60.39 | 61.36 | 7,145,784 | -0.28(-0.45%) |
Apr 29, 2020 | 58.70 | 61.89 | 58.28 | 61.64 | 6,174,731 | +5.17(+9.15%) |
Apr 28, 2020 | 54.63 | 56.75 | 53.86 | 56.47 | 4,593,273 | +3.23(+6.06%) |
Apr 27, 2020 | 50.86 | 53.77 | 50.46 | 53.24 | 3,856,856 | +2.48(+4.89%) |
Apr 24, 2020 | 51.15 | 51.67 | 49.92 | 50.76 | 4,054,832 | +0.47(+0.93%) |
Apr 23, 2020 | 50.37 | 50.85 | 48.94 | 50.29 | 4,076,920 | +1.50(+3.08%) |
Apr 22, 2020 | 50.04 | 50.21 | 48.09 | 48.79 | 3,664,621 | +1.16(+2.43%) |
Apr 21, 2020 | 46.55 | 48.64 | 45.63 | 47.63 | 3,919,454 | -1.11(-2.27%) |
Apr 20, 2020 | 47.80 | 50.55 | 47.39 | 48.74 | 4,136,010 | -1.18(-2.37%) |
Apr 17, 2020 | 46.08 | 50.05 | 45.82 | 49.92 | 6,679,865 | +3.25(+6.95%) |
Apr 16, 2020 | 46.94 | 47.29 | 44.58 | 46.68 | 5,193,049 | -0.68(-1.43%) |
Apr 15, 2020 | 48.90 | 48.97 | 46.17 | 47.35 | 4,879,763 | -3.86(-7.53%) |
Apr 14, 2020 | 51.83 | 52.34 | 50.38 | 51.21 | 4,168,974 | -0.41(-0.80%) |
Apr 13, 2020 | 52.91 | 53.50 | 51.14 | 51.62 | 4,100,002 | +0.03(+0.07%) |
Apr 09, 2020 | 56.28 | 56.55 | 49.81 | 51.59 | 6,340,124 | -1.83(-3.42%) |
Apr 08, 2020 | 50.00 | 53.84 | 49.80 | 53.42 | 4,477,360 | +4.25(+8.65%) |
Apr 07, 2020 | 50.46 | 51.62 | 48.65 | 49.17 | 6,296,428 | +1.01(+2.11%) |
Apr 06, 2020 | 45.36 | 48.58 | 44.81 | 48.15 | 6,376,115 | +4.86(+11.24%) |
Apr 03, 2020 | 44.44 | 44.74 | 42.21 | 43.29 | 4,277,947 | -0.08(-0.19%) |
Apr 02, 2020 | 43.19 | 47.04 | 41.98 | 43.37 | 6,163,877 | +1.85(+4.46%) |
Apr 01, 2020 | 43.16 | 43.48 | 41.12 | 41.52 | 4,940,666 | -3.47(-7.72%) |
Mar 31, 2020 | 46.72 | 47.38 | 43.65 | 44.99 | 5,656,998 | -0.43(-0.94%) |
Mar 30, 2020 | 42.49 | 46.06 | 40.83 | 45.42 | 6,210,375 | +1.54(+3.52%) |
Mar 27, 2020 | 43.67 | 45.57 | 41.97 | 43.87 | 4,998,212 | -1.74(-3.81%) |
Mar 26, 2020 | 43.10 | 47.58 | 42.82 | 45.61 | 7,172,677 | +3.26(+7.70%) |
Mar 25, 2020 | 38.73 | 44.36 | 36.61 | 42.35 | 7,769,577 | +4.13(+10.79%) |
Mar 24, 2020 | 38.37 | 38.84 | 35.56 | 38.22 | 6,529,802 | +2.93(+8.29%) |
Mar 23, 2020 | 39.99 | 40.25 | 34.73 | 35.30 | 7,244,243 | -5.25(-12.95%) |
Mar 20, 2020 | 39.57 | 42.73 | 38.04 | 40.55 | 9,068,905 | +2.24(+5.84%) |
Mar 19, 2020 | 36.27 | 39.11 | 35.06 | 38.31 | 5,886,242 | +2.27(+6.31%) |
Mar 18, 2020 | 37.60 | 39.35 | 33.58 | 36.03 | 8,311,916 | -3.10(-7.93%) |
Mar 17, 2020 | 41.16 | 42.53 | 38.54 | 39.14 | 7,482,195 | -1.34(-3.31%) |
Mar 16, 2020 | 39.22 | 48.29 | 38.00 | 40.48 | 8,562,487 | -5.11(-11.20%) |
Mar 13, 2020 | 42.52 | 45.62 | 39.12 | 45.59 | 8,344,465 | +6.68(+17.16%) |
Mar 12, 2020 | 42.70 | 42.94 | 37.58 | 38.91 | 13,704,106 | -7.34(-15.87%) |
Mar 11, 2020 | 51.19 | 51.71 | 45.38 | 46.25 | 10,074,783 | -6.88(-12.96%) |
Mar 10, 2020 | 55.30 | 56.08 | 50.56 | 53.13 | 8,389,510 | +1.06(+2.05%) |
Mar 09, 2020 | 52.54 | 57.95 | 50.48 | 52.07 | 9,530,329 | -6.05(-10.40%) |
Mar 06, 2020 | 58.70 | 59.67 | 57.04 | 58.11 | 7,601,423 | -2.25(-3.72%) |
Mar 05, 2020 | 60.50 | 61.90 | 59.98 | 60.36 | 6,826,737 | -2.22(-3.55%) |
Mar 04, 2020 | 62.07 | 62.70 | 60.73 | 62.58 | 5,010,645 | +1.48(+2.43%) |
Mar 03, 2020 | 63.28 | 65.06 | 60.46 | 61.10 | 6,809,507 | -1.89(-3.00%) |
Mar 02, 2020 | 63.12 | 63.27 | 60.56 | 62.99 | 6,294,900 | +0.21(+0.33%) |
Feb 28, 2020 | 60.13 | 63.20 | 59.87 | 62.78 | 8,512,488 | +0.50(+0.81%) |
Feb 27, 2020 | 66.00 | 66.03 | 62.26 | 62.27 | 8,227,415 | -5.09(-7.56%) |
Feb 26, 2020 | 69.69 | 70.22 | 67.32 | 67.36 | 4,956,456 | -2.08(-2.99%) |
Feb 25, 2020 | 72.81 | 73.21 | 68.99 | 69.44 | 5,022,487 | -3.14(-4.33%) |
Feb 24, 2020 | 72.64 | 73.69 | 72.06 | 72.59 | 4,451,259 | -2.26(-3.01%) |
Feb 21, 2020 | 75.07 | 75.61 | 74.37 | 74.84 | 2,870,090 | -0.79(-1.04%) |
Feb 20, 2020 | 74.22 | 75.72 | 74.14 | 75.63 | 3,465,274 | +1.53(+2.07%) |
Feb 19, 2020 | 74.21 | 74.41 | 72.72 | 74.10 | 2,911,885 | +0.30(+0.41%) |
Feb 18, 2020 | 74.39 | 74.72 | 73.02 | 73.80 | 5,417,551 | -1.23(-1.64%) |
Feb 14, 2020 | 75.07 | 75.67 | 74.31 | 75.03 | 2,688,951 | +0.03(+0.03%) |
Feb 13, 2020 | 75.55 | 75.93 | 74.86 | 75.00 | 3,285,481 | -0.66(-0.88%) |
Feb 12, 2020 | 76.04 | 76.63 | 75.09 | 75.67 | 2,838,615 | +0.72(+0.96%) |
Feb 11, 2020 | 75.50 | 75.53 | 74.35 | 74.94 | 3,231,576 | +0.01(+0.01%) |
Feb 10, 2020 | 74.60 | 75.58 | 74.40 | 74.94 | 2,615,427 | -0.06(-0.08%) |
Feb 07, 2020 | 74.70 | 75.13 | 74.11 | 74.99 | 2,988,826 | +0.09(+0.12%) |
Feb 06, 2020 | 77.20 | 77.27 | 74.76 | 74.90 | 3,138,972 | -2.01(-2.61%) |
Feb 05, 2020 | 75.03 | 77.45 | 74.98 | 76.91 | 3,734,795 | +3.25(+4.42%) |
Feb 04, 2020 | 75.19 | 75.43 | 73.29 | 73.66 | 4,128,074 | -0.21(-0.28%) |