Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 66.26 | 66.26 | 66.26 | 497,018 | +1.47(+2.26%) | |
Dec 30, 2020 | 65.28 | 65.80 | 64.72 | 64.80 | 497,018 | -0.26(-0.41%) |
Dec 29, 2020 | 65.76 | 65.77 | 64.95 | 65.06 | 482,844 | -0.50(-0.77%) |
Dec 28, 2020 | 65.09 | 65.84 | 64.79 | 65.56 | 314,084 | +0.78(+1.21%) |
Dec 24, 2020 | 64.88 | 64.89 | 64.52 | 64.78 | 215,197 | +0.33(+0.50%) |
Dec 23, 2020 | 64.56 | 64.82 | 64.24 | 64.46 | 605,711 | +0.15(+0.23%) |
Dec 22, 2020 | 64.31 | 64.68 | 63.63 | 64.31 | 606,252 | -0.07(-0.12%) |
Dec 21, 2020 | 63.60 | 64.59 | 62.88 | 64.38 | 1,032,001 | +0.00(+0.00%) |
Dec 18, 2020 | 63.32 | 64.63 | 63.32 | 64.38 | 1,239,453 | +0.86(+1.35%) |
Dec 17, 2020 | 63.70 | 63.89 | 63.29 | 63.53 | 685,432 | +0.05(+0.07%) |
Dec 16, 2020 | 63.39 | 63.81 | 63.04 | 63.48 | 577,815 | +0.21(+0.34%) |
Dec 15, 2020 | 63.13 | 63.60 | 62.69 | 63.27 | 1,002,966 | +0.30(+0.47%) |
Dec 14, 2020 | 63.09 | 63.21 | 62.41 | 62.97 | 670,557 | +0.89(+1.44%) |
Dec 11, 2020 | 61.44 | 62.17 | 61.39 | 62.08 | 498,039 | +0.25(+0.41%) |
Dec 10, 2020 | 62.53 | 63.22 | 61.72 | 61.83 | 623,878 | -1.09(-1.73%) |
Dec 09, 2020 | 62.85 | 63.12 | 62.54 | 62.91 | 611,797 | +0.33(+0.53%) |
Dec 08, 2020 | 61.84 | 62.84 | 61.84 | 62.58 | 665,743 | +0.47(+0.76%) |
Dec 07, 2020 | 62.53 | 62.53 | 61.41 | 62.10 | 1,218,007 | -0.23(-0.37%) |
Dec 04, 2020 | 61.30 | 62.41 | 61.14 | 62.34 | 687,318 | +1.20(+1.97%) |
Dec 03, 2020 | 61.28 | 61.82 | 60.89 | 61.13 | 1,025,724 | -0.24(-0.39%) |
Dec 02, 2020 | 61.87 | 61.91 | 61.18 | 61.37 | 511,939 | -0.46(-0.75%) |
Dec 01, 2020 | 61.56 | 61.94 | 61.30 | 61.83 | 351,160 | +0.64(+1.05%) |
Nov 30, 2020 | 61.57 | 62.75 | 61.04 | 61.19 | 852,879 | -0.86(-1.38%) |
Nov 27, 2020 | 61.44 | 62.31 | 61.16 | 62.05 | 343,820 | +0.73(+1.20%) |
Nov 25, 2020 | 62.07 | 62.16 | 61.19 | 61.31 | 528,797 | -0.88(-1.42%) |
Nov 24, 2020 | 61.41 | 62.34 | 60.98 | 62.20 | 630,660 | +1.22(+2.00%) |
Nov 23, 2020 | 60.16 | 61.17 | 60.11 | 60.98 | 621,924 | +0.90(+1.50%) |
Nov 20, 2020 | 59.51 | 60.30 | 58.82 | 60.08 | 641,611 | +0.33(+0.56%) |
Nov 19, 2020 | 59.22 | 59.90 | 58.76 | 59.74 | 658,766 | +0.26(+0.44%) |
Nov 18, 2020 | 59.84 | 59.96 | 59.43 | 59.48 | 695,002 | -0.12(-0.20%) |
Nov 17, 2020 | 59.38 | 59.90 | 59.12 | 59.60 | 734,504 | -0.38(-0.64%) |
Nov 16, 2020 | 60.48 | 60.79 | 59.70 | 59.98 | 1,084,565 | +0.30(+0.50%) |
Nov 13, 2020 | 58.12 | 59.98 | 58.09 | 59.69 | 730,874 | +1.93(+3.35%) |
Nov 12, 2020 | 58.78 | 58.84 | 57.02 | 57.75 | 1,002,327 | -1.32(-2.24%) |
Nov 11, 2020 | 61.83 | 62.86 | 58.70 | 59.07 | 2,310,272 | +2.63(+4.66%) |
Nov 10, 2020 | 56.32 | 56.59 | 55.53 | 56.44 | 879,477 | -0.06(-0.10%) |
Nov 09, 2020 | 55.77 | 57.73 | 55.06 | 56.50 | 1,343,058 | +2.55(+4.72%) |
Nov 06, 2020 | 53.53 | 54.11 | 53.19 | 53.95 | 694,631 | +0.46(+0.87%) |
Nov 05, 2020 | 54.01 | 54.22 | 53.42 | 53.48 | 699,280 | +0.19(+0.35%) |
Nov 04, 2020 | 53.47 | 53.69 | 52.54 | 53.30 | 1,021,442 | +0.30(+0.56%) |
Nov 03, 2020 | 53.59 | 54.07 | 52.98 | 53.00 | 546,997 | -0.21(-0.40%) |
Nov 02, 2020 | 53.10 | 54.86 | 52.67 | 53.22 | 751,674 | +0.79(+1.51%) |
Oct 30, 2020 | 51.18 | 52.62 | 51.18 | 52.42 | 845,301 | +0.89(+1.73%) |
Oct 29, 2020 | 51.00 | 51.81 | 50.84 | 51.53 | 787,470 | +0.43(+0.84%) |
Oct 28, 2020 | 51.76 | 52.02 | 51.04 | 51.10 | 1,085,654 | -1.26(-2.41%) |
Oct 27, 2020 | 53.15 | 53.38 | 52.29 | 52.37 | 757,639 | -0.81(-1.52%) |
Oct 26, 2020 | 53.22 | 53.22 | 51.96 | 53.18 | 909,460 | -0.11(-0.21%) |
Oct 23, 2020 | 53.40 | 53.44 | 53.02 | 53.29 | 348,444 | +0.02(+0.03%) |
Oct 22, 2020 | 53.34 | 53.43 | 52.46 | 53.27 | 432,983 | +0.20(+0.37%) |
Oct 21, 2020 | 53.02 | 53.55 | 52.66 | 53.08 | 598,328 | +0.07(+0.14%) |
Oct 20, 2020 | 53.48 | 53.78 | 52.98 | 53.00 | 490,373 | -0.39(-0.73%) |
Oct 19, 2020 | 54.68 | 55.08 | 53.36 | 53.39 | 428,657 | -0.98(-1.80%) |
Oct 16, 2020 | 54.55 | 54.95 | 54.21 | 54.37 | 361,780 | -0.08(-0.15%) |
Oct 15, 2020 | 53.67 | 54.51 | 53.51 | 54.45 | 564,756 | +0.50(+0.93%) |
Oct 14, 2020 | 54.01 | 54.58 | 53.83 | 53.95 | 446,578 | -0.27(-0.50%) |
Oct 13, 2020 | 55.72 | 56.00 | 54.22 | 54.22 | 736,792 | -1.41(-2.54%) |
Oct 12, 2020 | 55.60 | 55.81 | 54.97 | 55.63 | 492,198 | +0.40(+0.72%) |
Oct 09, 2020 | 54.85 | 55.39 | 54.50 | 55.23 | 474,057 | +0.46(+0.85%) |
Oct 08, 2020 | 54.50 | 55.20 | 54.40 | 54.77 | 487,959 | +0.58(+1.06%) |
Oct 07, 2020 | 53.76 | 54.57 | 53.76 | 54.19 | 678,696 | +0.59(+1.09%) |
Oct 06, 2020 | 53.71 | 54.55 | 53.43 | 53.61 | 959,507 | -0.21(-0.40%) |
Oct 05, 2020 | 53.89 | 54.24 | 53.41 | 53.82 | 744,160 | +0.36(+0.68%) |
Oct 02, 2020 | 53.17 | 53.84 | 52.56 | 53.46 | 675,165 | -0.05(-0.09%) |
Oct 01, 2020 | 53.65 | 53.95 | 52.95 | 53.50 | 718,341 | +0.12(+0.23%) |
Sep 30, 2020 | 53.65 | 53.93 | 53.15 | 53.38 | 789,677 | -0.04(-0.07%) |
Sep 29, 2020 | 53.75 | 54.02 | 53.24 | 53.42 | 451,598 | -0.34(-0.63%) |
Sep 28, 2020 | 53.70 | 54.06 | 53.53 | 53.76 | 440,494 | +0.57(+1.08%) |
Sep 25, 2020 | 53.13 | 53.39 | 52.51 | 53.18 | 519,576 | +0.31(+0.58%) |
Sep 24, 2020 | 52.69 | 53.05 | 52.18 | 52.88 | 730,643 | +0.14(+0.26%) |
Sep 23, 2020 | 53.66 | 53.81 | 52.59 | 52.74 | 895,044 | -0.88(-1.64%) |
Sep 22, 2020 | 54.22 | 54.26 | 53.52 | 53.62 | 866,217 | -0.31(-0.57%) |
Sep 21, 2020 | 52.99 | 53.92 | 52.79 | 53.92 | 750,024 | +0.30(+0.56%) |
Sep 18, 2020 | 54.11 | 54.26 | 53.22 | 53.62 | 788,341 | -0.49(-0.90%) |
Sep 17, 2020 | 54.32 | 54.90 | 53.16 | 54.11 | 639,820 | -0.92(-1.66%) |
Sep 16, 2020 | 56.09 | 56.09 | 54.04 | 55.02 | 657,137 | +0.91(+1.67%) |
Sep 15, 2020 | 53.75 | 54.45 | 53.75 | 54.12 | 699,448 | +0.56(+1.05%) |
Sep 14, 2020 | 53.49 | 54.26 | 53.49 | 53.55 | 532,837 | +0.57(+1.08%) |
Sep 11, 2020 | 53.03 | 53.47 | 52.66 | 52.98 | 783,582 | +0.24(+0.46%) |
Sep 10, 2020 | 53.11 | 53.68 | 52.65 | 52.74 | 924,698 | -0.29(-0.54%) |
Sep 09, 2020 | 53.54 | 53.84 | 53.00 | 53.03 | 813,962 | +0.19(+0.37%) |
Sep 08, 2020 | 53.72 | 54.18 | 52.77 | 52.83 | 1,202,505 | -1.49(-2.74%) |
Sep 04, 2020 | 56.38 | 56.38 | 54.05 | 54.32 | 882,976 | -2.04(-3.63%) |
Sep 03, 2020 | 58.02 | 58.02 | 55.52 | 56.36 | 937,186 | -1.57(-2.71%) |
Sep 02, 2020 | 57.19 | 58.20 | 56.85 | 57.94 | 879,589 | +1.03(+1.80%) |
Sep 01, 2020 | 56.64 | 57.05 | 56.40 | 56.91 | 821,130 | +0.30(+0.52%) |
Aug 31, 2020 | 56.18 | 56.83 | 55.83 | 56.61 | 894,234 | +0.37(+0.66%) |
Aug 28, 2020 | 56.08 | 56.53 | 55.85 | 56.24 | 486,048 | +0.36(+0.65%) |
Aug 27, 2020 | 55.71 | 56.41 | 55.48 | 55.88 | 758,676 | +0.28(+0.50%) |
Aug 26, 2020 | 55.80 | 55.95 | 55.51 | 55.61 | 496,022 | -0.12(-0.22%) |
Aug 25, 2020 | 55.99 | 56.37 | 55.72 | 55.73 | 487,093 | -0.06(-0.11%) |
Aug 24, 2020 | 55.40 | 56.06 | 55.24 | 55.79 | 616,701 | +0.63(+1.14%) |
Aug 21, 2020 | 55.48 | 55.59 | 55.04 | 55.16 | 624,594 | -0.31(-0.55%) |
Aug 20, 2020 | 55.93 | 56.14 | 55.41 | 55.47 | 701,311 | -0.61(-1.09%) |
Aug 19, 2020 | 56.30 | 56.39 | 55.88 | 56.08 | 973,768 | -0.31(-0.56%) |
Aug 18, 2020 | 56.86 | 57.07 | 56.32 | 56.39 | 532,816 | -0.49(-0.86%) |
Aug 17, 2020 | 57.06 | 57.51 | 56.85 | 56.88 | 532,324 | -0.26(-0.45%) |
Aug 14, 2020 | 56.67 | 57.41 | 56.39 | 57.14 | 755,894 | +0.74(+1.30%) |
Aug 13, 2020 | 56.35 | 56.77 | 56.17 | 56.41 | 754,415 | -0.11(-0.19%) |
Aug 12, 2020 | 56.99 | 57.33 | 56.34 | 56.51 | 660,752 | -0.16(-0.28%) |
Aug 11, 2020 | 57.82 | 57.87 | 56.47 | 56.67 | 535,183 | -1.07(-1.86%) |
Aug 10, 2020 | 57.20 | 58.12 | 56.90 | 57.74 | 782,648 | +0.52(+0.90%) |
Aug 07, 2020 | 56.94 | 57.78 | 56.49 | 57.22 | 639,195 | +0.01(+0.02%) |
Aug 06, 2020 | 57.96 | 58.34 | 56.52 | 57.21 | 1,136,499 | -0.03(-0.05%) |
Aug 05, 2020 | 57.58 | 57.75 | 56.65 | 57.24 | 1,008,873 | -1.38(-2.35%) |
Aug 04, 2020 | 57.75 | 58.62 | 56.98 | 58.62 | 797,875 | +0.76(+1.31%) |
Aug 03, 2020 | 57.57 | 57.97 | 57.37 | 57.86 | 514,566 | +0.44(+0.77%) |
Jul 31, 2020 | 56.50 | 57.48 | 56.01 | 57.42 | 733,290 | +1.14(+2.02%) |
Jul 30, 2020 | 56.20 | 56.35 | 55.58 | 56.28 | 439,124 | -0.35(-0.62%) |
Jul 29, 2020 | 55.62 | 56.97 | 55.48 | 56.63 | 556,497 | +1.14(+2.05%) |
Jul 28, 2020 | 56.47 | 56.73 | 55.49 | 55.49 | 639,634 | -1.15(-2.02%) |
Jul 27, 2020 | 56.09 | 56.87 | 56.09 | 56.64 | 593,838 | +0.68(+1.22%) |
Jul 24, 2020 | 55.87 | 56.29 | 55.56 | 55.96 | 601,882 | -0.08(-0.15%) |
Jul 23, 2020 | 55.61 | 56.39 | 55.38 | 56.04 | 907,445 | +0.67(+1.20%) |
Jul 22, 2020 | 54.72 | 55.44 | 54.64 | 55.37 | 502,870 | +0.69(+1.27%) |
Jul 21, 2020 | 55.50 | 55.94 | 54.59 | 54.68 | 835,570 | -0.79(-1.42%) |
Jul 20, 2020 | 55.03 | 55.77 | 54.95 | 55.47 | 623,000 | +0.39(+0.70%) |
Jul 17, 2020 | 55.04 | 55.44 | 54.52 | 55.08 | 822,085 | +0.31(+0.57%) |
Jul 16, 2020 | 54.64 | 54.97 | 54.32 | 54.76 | 708,464 | +0.12(+0.22%) |
Jul 15, 2020 | 54.77 | 55.24 | 54.52 | 54.64 | 966,548 | +0.23(+0.42%) |
Jul 14, 2020 | 54.11 | 55.08 | 53.96 | 54.41 | 1,048,418 | +0.17(+0.31%) |
Jul 13, 2020 | 55.32 | 55.32 | 54.12 | 54.25 | 1,234,493 | -0.31(-0.56%) |
Jul 10, 2020 | 53.39 | 54.63 | 53.39 | 54.55 | 1,146,983 | +1.15(+2.15%) |
Jul 09, 2020 | 54.23 | 54.44 | 53.20 | 53.40 | 945,671 | -0.84(-1.55%) |
Jul 08, 2020 | 53.89 | 54.56 | 53.83 | 54.25 | 1,400,761 | +0.43(+0.79%) |
Jul 07, 2020 | 55.03 | 55.13 | 53.65 | 53.82 | 1,888,907 | -1.10(-2.00%) |
Jul 06, 2020 | 56.09 | 56.35 | 54.83 | 54.92 | 1,175,667 | -0.57(-1.03%) |
Jul 02, 2020 | 56.92 | 57.02 | 55.35 | 55.49 | 1,031,149 | -1.00(-1.77%) |
Jul 01, 2020 | 56.29 | 56.88 | 56.06 | 56.49 | 671,959 | +0.20(+0.36%) |
Jun 30, 2020 | 55.82 | 56.41 | 55.53 | 56.29 | 858,989 | +0.63(+1.13%) |
Jun 29, 2020 | 56.20 | 56.22 | 55.20 | 55.66 | 739,651 | -0.27(-0.48%) |
Jun 26, 2020 | 55.67 | 56.17 | 54.74 | 55.93 | 1,401,132 | -0.08(-0.15%) |
Jun 25, 2020 | 55.04 | 56.03 | 54.43 | 56.01 | 947,007 | +0.76(+1.38%) |
Jun 24, 2020 | 56.17 | 56.52 | 55.04 | 55.25 | 968,893 | -1.29(-2.28%) |
Jun 23, 2020 | 56.94 | 57.09 | 56.50 | 56.54 | 876,077 | +0.38(+0.67%) |
Jun 22, 2020 | 55.39 | 56.40 | 54.89 | 56.16 | 1,238,718 | +0.83(+1.50%) |
Jun 19, 2020 | 57.48 | 57.87 | 55.26 | 55.33 | 1,617,636 | -1.54(-2.70%) |
Jun 18, 2020 | 57.04 | 57.07 | 55.96 | 56.87 | 778,471 | -0.61(-1.06%) |
Jun 17, 2020 | 58.17 | 58.63 | 57.21 | 57.48 | 767,047 | -0.63(-1.09%) |
Jun 16, 2020 | 58.99 | 59.04 | 57.83 | 58.11 | 770,592 | +0.38(+0.65%) |
Jun 15, 2020 | 56.61 | 58.18 | 56.21 | 57.73 | 961,504 | +0.28(+0.48%) |
Jun 12, 2020 | 58.81 | 61.61 | 56.52 | 57.46 | 1,066,535 | -0.24(-0.41%) |
Jun 11, 2020 | 58.61 | 58.71 | 57.63 | 57.70 | 1,267,477 | -2.09(-3.49%) |
Jun 10, 2020 | 60.81 | 62.38 | 59.42 | 59.78 | 1,094,599 | -0.75(-1.25%) |
Jun 09, 2020 | 60.42 | 60.70 | 59.58 | 60.54 | 1,116,904 | -0.09(-0.15%) |
Jun 08, 2020 | 57.95 | 60.80 | 57.51 | 60.63 | 1,376,215 | +2.46(+4.24%) |
Jun 05, 2020 | 59.31 | 60.01 | 58.08 | 58.17 | 1,305,983 | -0.39(-0.66%) |
Jun 04, 2020 | 58.23 | 58.89 | 57.53 | 58.55 | 1,046,174 | -0.06(-0.11%) |
Jun 03, 2020 | 58.88 | 59.06 | 58.41 | 58.62 | 621,492 | +0.02(+0.03%) |
Jun 02, 2020 | 58.77 | 58.77 | 57.94 | 58.60 | 803,809 | +0.57(+0.98%) |
Jun 01, 2020 | 57.21 | 58.45 | 57.07 | 58.03 | 1,079,677 | +0.77(+1.35%) |
May 29, 2020 | 57.77 | 57.82 | 56.12 | 57.26 | 1,529,555 | -0.72(-1.24%) |
May 28, 2020 | 58.14 | 58.80 | 57.96 | 57.97 | 602,229 | -0.03(-0.05%) |
May 27, 2020 | 58.66 | 58.79 | 57.49 | 58.00 | 1,280,126 | -0.25(-0.43%) |
May 26, 2020 | 59.20 | 59.77 | 58.19 | 58.25 | 674,135 | +0.08(+0.14%) |
May 22, 2020 | 57.43 | 58.26 | 57.11 | 58.17 | 618,629 | +0.28(+0.48%) |
May 21, 2020 | 57.70 | 58.35 | 57.63 | 57.89 | 1,031,705 | +0.26(+0.45%) |
May 20, 2020 | 57.20 | 57.97 | 57.20 | 57.63 | 945,047 | +0.91(+1.61%) |
May 19, 2020 | 57.58 | 57.85 | 56.69 | 56.72 | 602,392 | -0.63(-1.11%) |
May 18, 2020 | 56.59 | 57.80 | 56.20 | 57.36 | 886,500 | +1.89(+3.42%) |
May 15, 2020 | 54.81 | 55.46 | 54.01 | 55.46 | 894,288 | +0.34(+0.62%) |
May 14, 2020 | 54.62 | 55.23 | 53.98 | 55.12 | 918,293 | +0.28(+0.50%) |
May 13, 2020 | 56.87 | 57.31 | 53.95 | 54.85 | 1,034,343 | -2.31(-4.04%) |
May 12, 2020 | 58.24 | 58.40 | 57.13 | 57.15 | 779,117 | -1.11(-1.91%) |
May 11, 2020 | 57.84 | 58.73 | 57.50 | 58.27 | 770,902 | +0.03(+0.05%) |
May 08, 2020 | 60.32 | 61.05 | 56.49 | 58.24 | 1,568,702 | -1.65(-2.75%) |
May 07, 2020 | 59.56 | 60.16 | 58.86 | 59.89 | 872,008 | +1.33(+2.28%) |
May 06, 2020 | 57.94 | 59.14 | 57.10 | 58.55 | 1,269,595 | +0.93(+1.61%) |
May 05, 2020 | 58.32 | 58.79 | 57.60 | 57.62 | 832,741 | -0.28(-0.48%) |
May 04, 2020 | 57.91 | 58.26 | 57.51 | 57.90 | 615,228 | -0.15(-0.25%) |
May 01, 2020 | 58.37 | 58.76 | 57.67 | 58.05 | 548,708 | -1.21(-2.05%) |
Apr 30, 2020 | 59.42 | 60.00 | 58.94 | 59.26 | 762,796 | -0.42(-0.71%) |
Apr 29, 2020 | 58.77 | 60.00 | 58.77 | 59.68 | 660,743 | +1.22(+2.09%) |
Apr 28, 2020 | 58.86 | 58.91 | 57.73 | 58.46 | 802,943 | +0.43(+0.74%) |
Apr 27, 2020 | 57.48 | 58.40 | 56.92 | 58.03 | 1,699,242 | +1.17(+2.05%) |
Apr 24, 2020 | 56.84 | 57.42 | 56.00 | 56.86 | 719,867 | +0.13(+0.23%) |
Apr 23, 2020 | 58.08 | 58.27 | 56.09 | 56.73 | 696,488 | -0.77(-1.34%) |
Apr 22, 2020 | 57.38 | 57.64 | 55.95 | 57.50 | 841,319 | +1.32(+2.36%) |
Apr 21, 2020 | 56.53 | 58.10 | 55.77 | 56.18 | 2,037,700 | -1.32(-2.30%) |
Apr 20, 2020 | 56.89 | 58.39 | 56.84 | 57.50 | 1,297,851 | -0.50(-0.86%) |
Apr 17, 2020 | 58.06 | 58.63 | 57.12 | 58.00 | 1,187,129 | +1.12(+1.97%) |
Apr 16, 2020 | 56.47 | 57.23 | 55.53 | 56.88 | 1,185,768 | +0.77(+1.38%) |
Apr 15, 2020 | 55.08 | 56.57 | 54.32 | 56.11 | 1,409,540 | -0.52(-0.91%) |
Apr 14, 2020 | 55.04 | 56.78 | 54.72 | 56.62 | 687,422 | +2.62(+4.85%) |
Apr 13, 2020 | 53.63 | 54.39 | 52.91 | 54.00 | 1,350,145 | +0.26(+0.48%) |
Apr 09, 2020 | 54.28 | 55.24 | 53.38 | 53.74 | 723,782 | +0.38(+0.71%) |
Apr 08, 2020 | 52.82 | 54.50 | 51.99 | 53.37 | 639,741 | +0.87(+1.66%) |
Apr 07, 2020 | 54.28 | 54.78 | 52.36 | 52.49 | 873,954 | -0.16(-0.30%) |
Apr 06, 2020 | 51.63 | 53.12 | 51.46 | 52.65 | 1,052,859 | +2.72(+5.45%) |
Apr 03, 2020 | 50.03 | 51.41 | 49.25 | 49.93 | 1,587,188 | -0.34(-0.68%) |
Apr 02, 2020 | 48.66 | 50.55 | 48.20 | 50.27 | 1,158,927 | +1.18(+2.40%) |
Apr 01, 2020 | 48.70 | 51.14 | 47.47 | 49.09 | 2,615,334 | -1.46(-2.89%) |
Mar 31, 2020 | 50.84 | 51.46 | 50.01 | 50.55 | 1,960,348 | -0.30(-0.60%) |
Mar 30, 2020 | 48.01 | 51.77 | 47.46 | 50.85 | 1,509,488 | +3.47(+7.31%) |
Mar 27, 2020 | 49.64 | 49.64 | 47.24 | 47.39 | 1,545,091 | -3.47(-6.83%) |
Mar 26, 2020 | 47.58 | 51.36 | 47.52 | 50.86 | 1,314,308 | +3.64(+7.70%) |
Mar 25, 2020 | 46.80 | 49.18 | 45.10 | 47.23 | 1,094,110 | +0.78(+1.67%) |
Mar 24, 2020 | 43.99 | 47.03 | 43.63 | 46.45 | 1,591,865 | +4.29(+10.19%) |
Mar 23, 2020 | 42.51 | 42.70 | 40.25 | 42.15 | 1,226,858 | -0.48(-1.14%) |
Mar 20, 2020 | 42.81 | 44.83 | 41.46 | 42.64 | 1,877,550 | +0.35(+0.82%) |
Mar 19, 2020 | 43.80 | 44.23 | 40.78 | 42.29 | 1,756,584 | -2.37(-5.30%) |
Mar 18, 2020 | 44.58 | 47.01 | 42.35 | 44.66 | 1,210,037 | -2.65(-5.60%) |
Mar 17, 2020 | 47.23 | 47.59 | 42.79 | 47.31 | 2,006,859 | +0.89(+1.91%) |
Mar 16, 2020 | 48.48 | 51.11 | 46.35 | 46.42 | 1,288,295 | -7.09(-13.25%) |
Mar 13, 2020 | 53.18 | 55.01 | 51.04 | 53.51 | 1,733,973 | +2.34(+4.57%) |
Mar 12, 2020 | 52.87 | 53.95 | 50.73 | 51.17 | 1,595,115 | -4.95(-8.82%) |
Mar 11, 2020 | 57.52 | 58.28 | 55.60 | 56.13 | 923,911 | -2.82(-4.79%) |
Mar 10, 2020 | 58.81 | 58.95 | 55.89 | 58.95 | 1,638,158 | +1.55(+2.71%) |
Mar 09, 2020 | 55.46 | 58.32 | 54.84 | 57.40 | 1,166,846 | -1.85(-3.12%) |
Mar 06, 2020 | 58.29 | 59.79 | 58.21 | 59.24 | 1,235,175 | -0.78(-1.29%) |
Mar 05, 2020 | 60.28 | 60.81 | 59.47 | 60.02 | 1,159,808 | -2.03(-3.27%) |
Mar 04, 2020 | 61.43 | 62.19 | 60.59 | 62.05 | 826,347 | +1.94(+3.22%) |
Mar 03, 2020 | 61.11 | 62.33 | 59.84 | 60.11 | 1,531,204 | -0.96(-1.57%) |
Mar 02, 2020 | 58.71 | 61.16 | 58.14 | 61.07 | 2,198,811 | +2.81(+4.83%) |
Feb 28, 2020 | 58.99 | 60.16 | 57.29 | 58.25 | 1,705,630 | -2.23(-3.69%) |
Feb 27, 2020 | 60.98 | 61.61 | 60.35 | 60.48 | 1,743,387 | -1.71(-2.75%) |
Feb 26, 2020 | 63.05 | 63.89 | 62.10 | 62.20 | 2,104,767 | -0.71(-1.13%) |
Feb 25, 2020 | 64.56 | 64.87 | 62.77 | 62.91 | 987,806 | -1.49(-2.31%) |
Feb 24, 2020 | 64.80 | 65.34 | 64.08 | 64.40 | 710,157 | -2.45(-3.66%) |
Feb 21, 2020 | 67.16 | 67.47 | 66.53 | 66.84 | 673,344 | -0.60(-0.89%) |
Feb 20, 2020 | 67.63 | 68.08 | 66.96 | 67.45 | 473,389 | -0.27(-0.39%) |
Feb 19, 2020 | 67.40 | 67.99 | 67.22 | 67.71 | 594,301 | +0.54(+0.80%) |
Feb 18, 2020 | 66.68 | 67.35 | 66.41 | 67.17 | 582,862 | +0.20(+0.30%) |
Feb 14, 2020 | 67.14 | 67.36 | 66.87 | 66.97 | 384,002 | -0.06(-0.10%) |
Feb 13, 2020 | 66.80 | 67.83 | 66.80 | 67.04 | 838,388 | -0.21(-0.31%) |
Feb 12, 2020 | 67.52 | 67.74 | 67.06 | 67.25 | 841,712 | -0.38(-0.57%) |
Feb 11, 2020 | 67.19 | 67.94 | 66.86 | 67.63 | 844,676 | +0.40(+0.60%) |
Feb 10, 2020 | 66.75 | 67.29 | 66.40 | 67.23 | 756,290 | -0.21(-0.31%) |
Feb 07, 2020 | 68.28 | 68.37 | 67.11 | 67.44 | 1,155,289 | -0.82(-1.20%) |
Feb 06, 2020 | 68.32 | 68.75 | 67.02 | 68.26 | 1,596,954 | -1.25(-1.80%) |
Feb 05, 2020 | 68.88 | 70.63 | 68.69 | 69.51 | 1,850,576 | +2.07(+3.08%) |
Feb 04, 2020 | 66.84 | 67.83 | 66.26 | 67.44 | 1,056,881 | +1.11(+1.67%) |
Feb 03, 2020 | 65.72 | 66.65 | 65.25 | 66.33 | 1,125,064 | +0.58(+0.89%) |
Jan 31, 2020 | 67.09 | 67.27 | 65.54 | 65.75 | 839,902 | -1.49(-2.22%) |
Jan 30, 2020 | 67.20 | 67.36 | 66.82 | 67.24 | 957,737 | +0.14(+0.20%) |
Jan 29, 2020 | 67.78 | 67.82 | 66.98 | 67.10 | 767,981 | -0.69(-1.01%) |
Jan 28, 2020 | 67.46 | 67.89 | 67.11 | 67.79 | 623,186 | +0.60(+0.90%) |
Jan 27, 2020 | 66.90 | 67.50 | 66.53 | 67.18 | 616,288 | -0.56(-0.82%) |
Jan 24, 2020 | 68.53 | 68.71 | 67.52 | 67.74 | 717,117 | -0.66(-0.96%) |
Jan 23, 2020 | 68.10 | 68.44 | 67.58 | 68.40 | 642,520 | +0.43(+0.63%) |
Jan 22, 2020 | 68.19 | 68.41 | 67.71 | 67.97 | 1,129,848 | -0.12(-0.17%) |
Jan 21, 2020 | 67.99 | 68.41 | 67.85 | 68.09 | 825,676 | +0.13(+0.19%) |
Jan 17, 2020 | 68.01 | 68.29 | 67.78 | 67.96 | 605,386 | +0.33(+0.49%) |
Jan 16, 2020 | 67.13 | 67.65 | 66.60 | 67.63 | 1,025,316 | +0.95(+1.43%) |
Jan 15, 2020 | 66.49 | 67.20 | 66.19 | 66.68 | 702,325 | +0.42(+0.63%) |
Jan 14, 2020 | 66.38 | 66.61 | 65.96 | 66.26 | 873,843 | -0.21(-0.32%) |
Jan 13, 2020 | 66.28 | 66.68 | 66.01 | 66.47 | 682,684 | +0.35(+0.53%) |
Jan 10, 2020 | 66.81 | 66.94 | 66.01 | 66.12 | 994,969 | -0.48(-0.73%) |
Jan 09, 2020 | 66.90 | 67.26 | 66.47 | 66.61 | 951,141 | +0.09(+0.14%) |
Jan 08, 2020 | 66.69 | 67.05 | 66.45 | 66.52 | 583,340 | -0.28(-0.42%) |
Jan 07, 2020 | 66.77 | 67.15 | 66.41 | 66.79 | 900,538 | +0.12(+0.19%) |
Jan 06, 2020 | 66.09 | 66.78 | 66.09 | 66.67 | 1,788,824 | +0.28(+0.43%) |
Jan 03, 2020 | 65.69 | 66.46 | 65.69 | 66.39 | 922,962 | +0.18(+0.28%) |