Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.80 | 68.33 | 65.63 | 66.10 | 4,306,242 | -2.46(-3.58%) |
Jan 28, 2021 | 67.64 | 69.44 | 67.49 | 68.56 | 2,554,610 | +1.65(+2.46%) |
Jan 27, 2021 | 67.55 | 67.73 | 66.68 | 66.91 | 3,749,271 | -1.67(-2.44%) |
Jan 26, 2021 | 69.56 | 69.73 | 68.48 | 68.58 | 1,944,890 | -0.62(-0.90%) |
Jan 25, 2021 | 68.75 | 69.43 | 68.05 | 69.21 | 2,349,182 | -0.56(-0.80%) |
Jan 22, 2021 | 69.24 | 69.99 | 68.78 | 69.77 | 1,628,681 | -0.20(-0.29%) |
Jan 21, 2021 | 70.78 | 71.24 | 69.94 | 69.97 | 1,570,551 | -0.97(-1.37%) |
Jan 20, 2021 | 71.58 | 71.65 | 70.60 | 70.94 | 1,767,532 | -0.72(-1.00%) |
Jan 19, 2021 | 71.07 | 72.32 | 70.63 | 71.66 | 2,249,386 | +1.06(+1.49%) |
Jan 15, 2021 | 70.57 | 70.96 | 69.39 | 70.60 | 2,655,060 | -0.25(-0.36%) |
Jan 14, 2021 | 69.79 | 71.40 | 69.52 | 70.86 | 2,039,132 | +1.41(+2.03%) |
Jan 13, 2021 | 69.12 | 69.64 | 68.57 | 69.45 | 1,607,295 | -0.04(-0.06%) |
Jan 12, 2021 | 68.72 | 69.91 | 68.44 | 69.49 | 1,832,901 | +1.28(+1.87%) |
Jan 11, 2021 | 67.28 | 68.55 | 66.90 | 68.21 | 1,423,799 | +0.07(+0.10%) |
Jan 08, 2021 | 68.79 | 68.91 | 66.98 | 68.15 | 1,899,398 | -0.55(-0.80%) |
Jan 07, 2021 | 69.77 | 70.04 | 68.59 | 68.69 | 2,799,608 | -0.30(-0.44%) |
Jan 06, 2021 | 66.79 | 69.96 | 66.66 | 69.00 | 3,891,514 | +3.86(+5.92%) |
Jan 05, 2021 | 64.41 | 65.83 | 64.21 | 65.14 | 1,868,651 | +0.62(+0.97%) |
Jan 04, 2021 | 66.20 | 66.20 | 63.93 | 64.51 | 3,103,740 | -1.41(-2.14%) |
Dec 31, 2020 | 65.92 | 65.92 | 65.92 | 1,638,591 | +0.52(+0.80%) | |
Dec 30, 2020 | 64.64 | 65.59 | 64.55 | 65.40 | 1,638,591 | +0.94(+1.45%) |
Dec 29, 2020 | 65.20 | 65.51 | 64.29 | 64.46 | 1,458,530 | -0.48(-0.74%) |
Dec 28, 2020 | 65.16 | 66.39 | 64.77 | 64.94 | 1,798,689 | +0.14(+0.22%) |
Dec 24, 2020 | 64.85 | 65.04 | 64.07 | 64.80 | 724,753 | -0.04(-0.07%) |
Dec 23, 2020 | 64.14 | 65.28 | 64.14 | 64.84 | 2,888,585 | +1.51(+2.39%) |
Dec 22, 2020 | 64.48 | 64.56 | 63.32 | 63.33 | 2,166,968 | -1.01(-1.57%) |
Dec 21, 2020 | 64.27 | 64.49 | 62.98 | 64.35 | 2,193,457 | -0.26(-0.41%) |
Dec 18, 2020 | 65.58 | 65.85 | 63.97 | 64.61 | 5,660,417 | -0.97(-1.48%) |
Dec 17, 2020 | 66.25 | 66.40 | 64.73 | 65.58 | 2,301,822 | -0.29(-0.44%) |
Dec 16, 2020 | 65.74 | 66.26 | 65.25 | 65.87 | 1,722,264 | +0.16(+0.24%) |
Dec 15, 2020 | 65.58 | 65.94 | 64.30 | 65.70 | 1,857,316 | +1.01(+1.57%) |
Dec 14, 2020 | 67.55 | 67.58 | 64.63 | 64.69 | 2,396,328 | -1.66(-2.51%) |
Dec 11, 2020 | 66.26 | 67.01 | 65.85 | 66.35 | 1,765,224 | -1.17(-1.73%) |
Dec 10, 2020 | 66.73 | 67.69 | 66.60 | 67.52 | 2,070,056 | -0.23(-0.34%) |
Dec 09, 2020 | 68.69 | 68.94 | 67.32 | 67.75 | 1,886,406 | -0.02(-0.02%) |
Dec 08, 2020 | 66.94 | 68.05 | 66.87 | 67.77 | 1,777,942 | +0.23(+0.34%) |
Dec 07, 2020 | 68.00 | 68.07 | 66.94 | 67.54 | 2,405,464 | -1.11(-1.61%) |
Dec 04, 2020 | 67.43 | 68.83 | 67.28 | 68.64 | 2,370,251 | +2.04(+3.07%) |
Dec 03, 2020 | 66.38 | 67.28 | 66.07 | 66.60 | 2,583,085 | +0.16(+0.24%) |
Dec 02, 2020 | 64.58 | 66.64 | 64.58 | 66.44 | 2,147,734 | +1.33(+2.04%) |
Dec 01, 2020 | 65.67 | 65.89 | 64.92 | 65.11 | 2,301,939 | +1.26(+1.97%) |
Nov 30, 2020 | 65.23 | 65.86 | 63.62 | 63.86 | 3,913,979 | -2.09(-3.16%) |
Nov 27, 2020 | 66.40 | 66.84 | 65.56 | 65.94 | 1,056,813 | -0.54(-0.81%) |
Nov 25, 2020 | 66.60 | 66.60 | 65.82 | 66.48 | 1,843,265 | -0.95(-1.40%) |
Nov 24, 2020 | 66.27 | 67.56 | 65.61 | 67.43 | 3,200,761 | +2.54(+3.92%) |
Nov 23, 2020 | 63.64 | 65.22 | 63.53 | 64.89 | 2,569,004 | +1.93(+3.07%) |
Nov 20, 2020 | 62.74 | 63.37 | 62.17 | 62.95 | 2,973,994 | -0.12(-0.18%) |
Nov 19, 2020 | 62.39 | 63.36 | 61.33 | 63.07 | 2,315,080 | +0.02(+0.03%) |
Nov 18, 2020 | 63.00 | 64.54 | 62.75 | 63.05 | 2,778,527 | +0.29(+0.46%) |
Nov 17, 2020 | 62.05 | 63.09 | 61.40 | 62.76 | 1,941,265 | -0.13(-0.21%) |
Nov 16, 2020 | 63.08 | 63.18 | 61.95 | 62.89 | 2,508,746 | +2.04(+3.35%) |
Nov 13, 2020 | 59.50 | 61.18 | 59.50 | 60.85 | 2,091,217 | +1.76(+2.97%) |
Nov 12, 2020 | 59.52 | 60.07 | 58.19 | 59.10 | 2,877,152 | -1.66(-2.74%) |
Nov 11, 2020 | 62.97 | 62.97 | 59.96 | 60.76 | 3,716,537 | -2.02(-3.22%) |
Nov 10, 2020 | 61.37 | 63.39 | 60.81 | 62.79 | 5,489,551 | +1.66(+2.72%) |
Nov 09, 2020 | 57.63 | 62.09 | 57.50 | 61.12 | 7,723,205 | +8.24(+15.58%) |
Nov 06, 2020 | 54.79 | 55.17 | 52.47 | 52.88 | 3,154,852 | -1.51(-2.78%) |
Nov 05, 2020 | 52.89 | 55.33 | 52.89 | 54.40 | 3,597,413 | +1.90(+3.61%) |
Nov 04, 2020 | 56.07 | 56.70 | 52.49 | 52.50 | 5,485,020 | -3.90(-6.92%) |
Nov 03, 2020 | 56.03 | 57.24 | 55.90 | 56.40 | 3,379,864 | +1.54(+2.81%) |
Nov 02, 2020 | 54.25 | 55.16 | 53.42 | 54.86 | 2,491,080 | +1.59(+2.98%) |
Oct 30, 2020 | 52.06 | 53.32 | 51.73 | 53.27 | 3,147,521 | +0.82(+1.55%) |
Oct 29, 2020 | 50.93 | 52.87 | 50.25 | 52.46 | 2,300,493 | +1.14(+2.22%) |
Oct 28, 2020 | 51.69 | 52.55 | 50.94 | 51.32 | 3,069,519 | -1.49(-2.82%) |
Oct 27, 2020 | 54.93 | 54.94 | 52.79 | 52.81 | 2,468,089 | -2.46(-4.46%) |
Oct 26, 2020 | 56.28 | 56.39 | 54.45 | 55.27 | 1,975,090 | -1.92(-3.36%) |
Oct 23, 2020 | 57.04 | 57.46 | 56.59 | 57.19 | 1,690,086 | +0.67(+1.19%) |
Oct 22, 2020 | 54.76 | 56.71 | 54.64 | 56.52 | 1,709,680 | +1.48(+2.69%) |
Oct 21, 2020 | 54.91 | 55.60 | 54.73 | 55.04 | 1,835,823 | -0.07(-0.12%) |
Oct 20, 2020 | 55.37 | 56.09 | 55.01 | 55.10 | 1,577,855 | +0.52(+0.95%) |
Oct 19, 2020 | 55.44 | 55.96 | 54.51 | 54.59 | 1,470,840 | -0.56(-1.01%) |
Oct 16, 2020 | 55.55 | 56.02 | 54.91 | 55.15 | 1,850,514 | -0.22(-0.39%) |
Oct 15, 2020 | 54.54 | 55.48 | 53.98 | 55.36 | 2,245,895 | +0.17(+0.30%) |
Oct 14, 2020 | 55.26 | 56.08 | 55.16 | 55.20 | 1,436,947 | -0.06(-0.11%) |
Oct 13, 2020 | 56.86 | 56.99 | 55.11 | 55.25 | 2,454,502 | -2.32(-4.03%) |
Oct 12, 2020 | 56.90 | 57.74 | 56.48 | 57.58 | 1,575,562 | +1.09(+1.93%) |
Oct 09, 2020 | 57.36 | 57.41 | 55.81 | 56.49 | 1,693,210 | -0.32(-0.57%) |
Oct 08, 2020 | 56.96 | 57.43 | 56.41 | 56.81 | 1,889,217 | +0.40(+0.71%) |
Oct 07, 2020 | 54.98 | 56.58 | 54.98 | 56.41 | 2,766,781 | +2.04(+3.75%) |
Oct 06, 2020 | 55.40 | 56.63 | 54.18 | 54.37 | 3,815,823 | -0.31(-0.56%) |
Oct 05, 2020 | 53.80 | 55.10 | 53.68 | 54.68 | 2,935,287 | +1.52(+2.86%) |
Oct 02, 2020 | 51.89 | 53.51 | 51.71 | 53.16 | 2,629,103 | +0.31(+0.58%) |
Oct 01, 2020 | 53.18 | 53.88 | 52.27 | 52.85 | 2,850,191 | -0.01(-0.02%) |
Sep 30, 2020 | 52.59 | 53.37 | 52.23 | 52.86 | 3,693,389 | +0.36(+0.68%) |
Sep 29, 2020 | 53.06 | 53.47 | 51.91 | 52.50 | 2,562,257 | -0.78(-1.47%) |
Sep 28, 2020 | 52.84 | 53.98 | 52.67 | 53.28 | 2,811,627 | +1.62(+3.14%) |
Sep 25, 2020 | 50.65 | 51.81 | 50.43 | 51.66 | 3,614,386 | +0.52(+1.03%) |
Sep 24, 2020 | 51.60 | 52.14 | 50.06 | 51.14 | 4,255,203 | -0.42(-0.82%) |
Sep 23, 2020 | 53.34 | 54.10 | 51.54 | 51.56 | 3,195,563 | -1.46(-2.75%) |
Sep 22, 2020 | 53.72 | 54.54 | 52.16 | 53.02 | 3,826,439 | -0.85(-1.58%) |
Sep 21, 2020 | 55.30 | 55.87 | 53.22 | 53.86 | 3,958,112 | -2.85(-5.02%) |
Sep 18, 2020 | 56.61 | 57.50 | 56.60 | 56.71 | 3,543,966 | -0.37(-0.64%) |
Sep 17, 2020 | 57.49 | 57.97 | 56.10 | 57.08 | 3,048,357 | -0.61(-1.05%) |
Sep 16, 2020 | 57.09 | 58.78 | 56.87 | 57.68 | 2,912,028 | +0.80(+1.40%) |
Sep 15, 2020 | 58.25 | 58.25 | 56.86 | 56.89 | 2,285,807 | -1.17(-2.01%) |
Sep 14, 2020 | 57.36 | 58.50 | 56.93 | 58.05 | 2,500,667 | +1.36(+2.41%) |
Sep 11, 2020 | 56.10 | 57.00 | 55.70 | 56.69 | 2,104,796 | +0.72(+1.28%) |
Sep 10, 2020 | 57.12 | 57.90 | 55.91 | 55.97 | 2,812,684 | -0.85(-1.49%) |
Sep 09, 2020 | 57.29 | 57.42 | 56.31 | 56.82 | 1,924,658 | +0.38(+0.68%) |
Sep 08, 2020 | 57.53 | 57.74 | 55.90 | 56.44 | 3,335,089 | -1.57(-2.71%) |
Sep 04, 2020 | 57.83 | 58.53 | 56.54 | 58.01 | 2,630,064 | +1.41(+2.50%) |
Sep 03, 2020 | 57.83 | 59.24 | 56.09 | 56.59 | 2,658,896 | -0.83(-1.45%) |
Sep 02, 2020 | 56.59 | 57.63 | 56.24 | 57.43 | 2,559,555 | +0.84(+1.49%) |
Sep 01, 2020 | 56.00 | 57.34 | 55.55 | 56.59 | 2,553,478 | +0.19(+0.34%) |
Aug 31, 2020 | 57.69 | 57.74 | 56.14 | 56.39 | 2,680,815 | -1.56(-2.69%) |
Aug 28, 2020 | 58.25 | 58.34 | 57.29 | 57.95 | 1,504,181 | +0.23(+0.40%) |
Aug 27, 2020 | 56.85 | 58.23 | 56.85 | 57.72 | 1,680,242 | +0.89(+1.57%) |
Aug 26, 2020 | 57.43 | 57.58 | 56.73 | 56.83 | 1,732,369 | -0.67(-1.17%) |
Aug 25, 2020 | 58.08 | 58.52 | 57.05 | 57.50 | 1,929,317 | +0.01(+0.01%) |
Aug 24, 2020 | 55.86 | 57.50 | 55.51 | 57.49 | 2,495,831 | +2.31(+4.19%) |
Aug 21, 2020 | 55.70 | 56.19 | 55.01 | 55.18 | 2,073,743 | -0.59(-1.06%) |
Aug 20, 2020 | 55.87 | 56.26 | 55.48 | 55.77 | 1,640,027 | -0.77(-1.36%) |
Aug 19, 2020 | 56.01 | 57.16 | 55.92 | 56.54 | 2,286,048 | +0.41(+0.73%) |
Aug 18, 2020 | 57.01 | 57.43 | 56.07 | 56.13 | 2,052,724 | -0.72(-1.27%) |
Aug 17, 2020 | 57.57 | 57.86 | 56.60 | 56.85 | 2,373,259 | -0.93(-1.62%) |
Aug 14, 2020 | 56.48 | 58.14 | 56.39 | 57.78 | 1,953,045 | +0.86(+1.51%) |
Aug 13, 2020 | 56.48 | 57.46 | 56.08 | 56.92 | 2,406,657 | -0.30(-0.53%) |
Aug 12, 2020 | 59.35 | 59.47 | 56.24 | 57.23 | 3,103,779 | -0.68(-1.17%) |
Aug 11, 2020 | 58.38 | 59.42 | 57.75 | 57.91 | 4,014,257 | +0.98(+1.73%) |
Aug 10, 2020 | 55.79 | 57.08 | 55.70 | 56.92 | 2,945,510 | +1.29(+2.32%) |
Aug 07, 2020 | 52.59 | 55.65 | 52.50 | 55.63 | 2,772,647 | +2.71(+5.12%) |
Aug 06, 2020 | 54.31 | 54.91 | 52.67 | 52.92 | 3,641,726 | -2.09(-3.79%) |
Aug 05, 2020 | 53.21 | 55.11 | 53.05 | 55.01 | 4,367,533 | +3.21(+6.19%) |
Aug 04, 2020 | 52.35 | 52.84 | 51.70 | 51.80 | 3,551,289 | -0.94(-1.78%) |
Aug 03, 2020 | 52.13 | 53.17 | 51.80 | 52.74 | 2,774,410 | +0.87(+1.67%) |
Jul 31, 2020 | 52.06 | 52.15 | 51.00 | 51.87 | 5,400,896 | -0.24(-0.46%) |
Jul 30, 2020 | 52.08 | 52.31 | 50.55 | 52.11 | 3,342,909 | -1.49(-2.78%) |
Jul 29, 2020 | 52.45 | 53.84 | 52.19 | 53.60 | 3,445,407 | +1.15(+2.18%) |
Jul 28, 2020 | 52.40 | 53.11 | 52.10 | 52.45 | 2,392,474 | -0.11(-0.22%) |
Jul 27, 2020 | 52.79 | 52.79 | 51.61 | 52.57 | 2,510,634 | -0.56(-1.06%) |
Jul 24, 2020 | 54.03 | 54.23 | 52.99 | 53.13 | 2,044,057 | -0.59(-1.10%) |
Jul 23, 2020 | 53.43 | 54.12 | 53.29 | 53.72 | 2,360,588 | +0.13(+0.24%) |
Jul 22, 2020 | 52.59 | 53.69 | 52.52 | 53.59 | 2,566,168 | +0.39(+0.74%) |
Jul 21, 2020 | 52.09 | 54.00 | 52.03 | 53.20 | 3,019,491 | +1.61(+3.13%) |
Jul 20, 2020 | 52.17 | 52.27 | 51.30 | 51.59 | 2,144,676 | -0.92(-1.75%) |
Jul 17, 2020 | 52.58 | 52.74 | 51.88 | 52.50 | 2,712,908 | -0.09(-0.17%) |
Jul 16, 2020 | 51.76 | 53.58 | 51.30 | 52.59 | 2,400,430 | +0.26(+0.50%) |
Jul 15, 2020 | 51.90 | 52.58 | 51.14 | 52.33 | 3,536,178 | +1.65(+3.26%) |
Jul 14, 2020 | 49.83 | 50.73 | 49.24 | 50.68 | 3,336,777 | +0.77(+1.54%) |
Jul 13, 2020 | 50.37 | 50.86 | 49.38 | 49.91 | 2,943,354 | +0.35(+0.71%) |
Jul 10, 2020 | 47.60 | 49.70 | 47.48 | 49.56 | 3,024,672 | +2.05(+4.33%) |
Jul 09, 2020 | 49.57 | 49.60 | 47.34 | 47.50 | 3,618,732 | -2.24(-4.51%) |
Jul 08, 2020 | 48.81 | 49.89 | 48.74 | 49.74 | 2,326,678 | +1.13(+2.32%) |
Jul 07, 2020 | 49.33 | 49.78 | 48.49 | 48.61 | 2,977,506 | -1.57(-3.13%) |
Jul 06, 2020 | 50.20 | 50.85 | 49.34 | 50.19 | 2,959,970 | +1.65(+3.39%) |
Jul 02, 2020 | 49.70 | 50.57 | 48.42 | 48.54 | 3,014,288 | +0.30(+0.63%) |
Jul 01, 2020 | 49.95 | 50.20 | 48.17 | 48.24 | 2,636,205 | -1.61(-3.23%) |
Jun 30, 2020 | 48.08 | 50.13 | 48.02 | 49.85 | 3,408,382 | +1.39(+2.87%) |
Jun 29, 2020 | 48.16 | 48.65 | 47.28 | 48.46 | 3,202,851 | +0.90(+1.89%) |
Jun 26, 2020 | 48.57 | 48.84 | 46.75 | 47.56 | 10,970,990 | -1.92(-3.89%) |
Jun 25, 2020 | 48.30 | 49.79 | 48.05 | 49.48 | 5,000,140 | +0.61(+1.26%) |
Jun 24, 2020 | 50.76 | 50.91 | 48.48 | 48.87 | 4,688,167 | -2.85(-5.51%) |
Jun 23, 2020 | 52.13 | 52.80 | 51.48 | 51.72 | 3,452,930 | +0.52(+1.02%) |
Jun 22, 2020 | 51.16 | 51.59 | 50.42 | 51.19 | 3,211,820 | -0.45(-0.87%) |
Jun 19, 2020 | 53.86 | 53.86 | 51.16 | 51.64 | 10,283,081 | -0.78(-1.48%) |
Jun 18, 2020 | 51.65 | 53.40 | 51.25 | 52.42 | 3,022,239 | +0.18(+0.34%) |
Jun 17, 2020 | 54.21 | 54.37 | 52.19 | 52.24 | 3,013,300 | -1.62(-3.01%) |
Jun 16, 2020 | 55.60 | 56.06 | 52.44 | 53.86 | 4,391,675 | +1.03(+1.95%) |
Jun 15, 2020 | 49.24 | 53.39 | 49.05 | 52.83 | 4,217,682 | +1.13(+2.19%) |
Jun 12, 2020 | 52.20 | 52.25 | 50.06 | 51.70 | 3,334,482 | +2.30(+4.66%) |
Jun 11, 2020 | 51.65 | 52.57 | 49.16 | 49.40 | 6,004,302 | -6.16(-11.09%) |
Jun 10, 2020 | 58.12 | 58.18 | 55.56 | 55.56 | 4,319,649 | -3.18(-5.41%) |
Jun 09, 2020 | 58.94 | 59.49 | 57.91 | 58.74 | 4,185,353 | -2.43(-3.97%) |
Jun 08, 2020 | 58.42 | 61.20 | 57.54 | 61.17 | 6,778,443 | +4.50(+7.94%) |
Jun 05, 2020 | 58.10 | 58.49 | 55.88 | 56.67 | 6,811,775 | +3.09(+5.76%) |
Jun 04, 2020 | 51.84 | 53.64 | 51.28 | 53.58 | 6,861,485 | +1.43(+2.75%) |
Jun 03, 2020 | 51.54 | 52.48 | 51.34 | 52.15 | 6,703,601 | +2.25(+4.51%) |
Jun 02, 2020 | 48.92 | 50.42 | 48.92 | 49.90 | 7,613,379 | +0.07(+0.13%) |
Jun 01, 2020 | 49.75 | 50.26 | 48.84 | 49.83 | 4,640,821 | -0.07(-0.13%) |
May 29, 2020 | 49.67 | 50.73 | 49.20 | 49.90 | 5,618,837 | -0.73(-1.44%) |
May 28, 2020 | 52.61 | 52.66 | 50.45 | 50.63 | 3,051,012 | -1.11(-2.14%) |
May 27, 2020 | 52.39 | 53.17 | 50.77 | 51.73 | 4,275,331 | +2.24(+4.53%) |
May 26, 2020 | 48.70 | 50.41 | 48.24 | 49.49 | 5,572,612 | +3.42(+7.43%) |
May 22, 2020 | 46.33 | 46.60 | 44.91 | 46.07 | 4,041,082 | -0.24(-0.51%) |
May 21, 2020 | 45.00 | 46.55 | 45.00 | 46.31 | 3,506,327 | +0.89(+1.96%) |
May 20, 2020 | 45.05 | 45.89 | 44.97 | 45.42 | 2,823,443 | +1.27(+2.87%) |
May 19, 2020 | 45.60 | 45.74 | 44.12 | 44.15 | 2,924,578 | -1.72(-3.75%) |
May 18, 2020 | 44.84 | 46.27 | 44.57 | 45.86 | 3,291,911 | +3.36(+7.92%) |
May 15, 2020 | 42.27 | 43.17 | 41.62 | 42.50 | 3,172,907 | -0.36(-0.84%) |
May 14, 2020 | 40.24 | 42.94 | 38.96 | 42.86 | 3,990,798 | +1.63(+3.95%) |
May 13, 2020 | 43.12 | 43.31 | 40.93 | 41.23 | 4,789,680 | -2.34(-5.36%) |
May 12, 2020 | 46.18 | 46.49 | 43.56 | 43.57 | 3,183,765 | -2.24(-4.89%) |
May 11, 2020 | 46.53 | 46.61 | 45.29 | 45.81 | 2,719,470 | -1.55(-3.27%) |
May 08, 2020 | 46.67 | 47.41 | 45.95 | 47.36 | 2,486,193 | +1.81(+3.98%) |
May 07, 2020 | 44.23 | 47.25 | 44.19 | 45.54 | 4,377,346 | +2.09(+4.80%) |
May 06, 2020 | 46.21 | 47.24 | 43.38 | 43.46 | 5,553,968 | -3.72(-7.88%) |
May 05, 2020 | 48.05 | 48.71 | 46.95 | 47.17 | 2,810,068 | -0.10(-0.22%) |
May 04, 2020 | 46.72 | 47.37 | 45.78 | 47.28 | 2,794,766 | -0.53(-1.11%) |
May 01, 2020 | 48.48 | 48.58 | 47.15 | 47.81 | 3,199,808 | -2.27(-4.54%) |
Apr 30, 2020 | 50.04 | 51.62 | 49.65 | 50.08 | 3,498,523 | -1.70(-3.29%) |
Apr 29, 2020 | 50.99 | 52.14 | 50.51 | 51.78 | 4,238,811 | +3.08(+6.33%) |
Apr 28, 2020 | 49.78 | 50.78 | 48.02 | 48.70 | 3,959,907 | +1.12(+2.35%) |
Apr 27, 2020 | 45.33 | 47.97 | 45.21 | 47.58 | 3,678,029 | +2.79(+6.24%) |
Apr 24, 2020 | 43.31 | 45.13 | 42.88 | 44.79 | 3,469,063 | +2.04(+4.77%) |
Apr 23, 2020 | 43.57 | 44.15 | 42.54 | 42.75 | 3,003,152 | -0.30(-0.69%) |
Apr 22, 2020 | 42.98 | 43.41 | 42.32 | 43.05 | 4,557,419 | +1.46(+3.51%) |
Apr 21, 2020 | 41.77 | 42.60 | 41.13 | 41.59 | 4,048,946 | -1.98(-4.53%) |
Apr 20, 2020 | 43.94 | 44.85 | 42.93 | 43.56 | 3,643,151 | -1.89(-4.15%) |
Apr 17, 2020 | 44.46 | 45.74 | 43.89 | 45.45 | 5,715,518 | +3.38(+8.04%) |
Apr 16, 2020 | 43.30 | 43.67 | 41.61 | 42.07 | 3,847,183 | -1.71(-3.91%) |
Apr 15, 2020 | 44.52 | 44.96 | 43.30 | 43.78 | 4,782,020 | -3.28(-6.98%) |
Apr 14, 2020 | 47.44 | 48.10 | 45.76 | 47.06 | 4,668,783 | +0.49(+1.05%) |
Apr 13, 2020 | 47.08 | 47.67 | 44.33 | 46.57 | 3,851,111 | -0.56(-1.19%) |
Apr 09, 2020 | 45.73 | 48.68 | 45.53 | 47.13 | 4,655,432 | +2.95(+6.69%) |
Apr 08, 2020 | 42.56 | 44.51 | 42.22 | 44.18 | 4,921,137 | +2.38(+5.69%) |
Apr 07, 2020 | 43.34 | 43.40 | 40.70 | 41.80 | 6,788,143 | +2.34(+5.94%) |
Apr 06, 2020 | 40.07 | 40.32 | 38.30 | 39.46 | 5,823,334 | +2.45(+6.62%) |
Apr 03, 2020 | 37.17 | 38.03 | 36.17 | 37.01 | 5,642,163 | -0.43(-1.16%) |
Apr 02, 2020 | 37.23 | 39.27 | 36.59 | 37.44 | 4,980,918 | -0.30(-0.79%) |
Apr 01, 2020 | 38.94 | 40.03 | 37.40 | 37.74 | 5,273,093 | -4.13(-9.86%) |
Mar 31, 2020 | 42.77 | 43.18 | 40.72 | 41.87 | 5,799,609 | -1.29(-3.00%) |
Mar 30, 2020 | 41.87 | 43.46 | 40.98 | 43.16 | 4,018,893 | +0.57(+1.34%) |
Mar 27, 2020 | 41.41 | 44.44 | 40.77 | 42.59 | 5,884,020 | -1.29(-2.95%) |
Mar 26, 2020 | 42.13 | 46.39 | 42.04 | 43.88 | 7,158,094 | +2.44(+5.89%) |
Mar 25, 2020 | 40.55 | 45.29 | 37.94 | 41.44 | 7,382,090 | +3.32(+8.72%) |
Mar 24, 2020 | 34.42 | 38.53 | 33.86 | 38.12 | 5,929,902 | +6.62(+21.03%) |
Mar 23, 2020 | 32.93 | 33.72 | 31.01 | 31.49 | 8,310,888 | -2.44(-7.19%) |
Mar 20, 2020 | 36.31 | 37.18 | 33.73 | 33.93 | 8,118,892 | -1.69(-4.76%) |
Mar 19, 2020 | 35.95 | 38.45 | 34.54 | 35.63 | 6,330,429 | -1.45(-3.92%) |
Mar 18, 2020 | 34.18 | 38.46 | 33.68 | 37.08 | 9,298,269 | -0.47(-1.26%) |
Mar 17, 2020 | 35.78 | 37.71 | 32.12 | 37.55 | 10,196,827 | +2.75(+7.89%) |
Mar 16, 2020 | 35.33 | 38.60 | 34.66 | 34.81 | 8,477,249 | -7.68(-18.08%) |
Mar 13, 2020 | 41.60 | 42.55 | 37.45 | 42.49 | 10,142,295 | +5.31(+14.27%) |
Mar 12, 2020 | 42.41 | 42.60 | 37.18 | 37.18 | 9,683,573 | -9.36(-20.11%) |
Mar 11, 2020 | 48.22 | 48.67 | 45.93 | 46.55 | 7,168,193 | -3.93(-7.79%) |
Mar 10, 2020 | 49.84 | 50.76 | 47.69 | 50.48 | 9,896,348 | +3.72(+7.95%) |
Mar 09, 2020 | 51.19 | 52.86 | 46.07 | 46.76 | 9,541,755 | -9.29(-16.57%) |
Mar 06, 2020 | 54.98 | 57.64 | 54.56 | 56.05 | 6,436,978 | -1.97(-3.39%) |
Mar 05, 2020 | 59.47 | 59.56 | 57.23 | 58.02 | 4,617,793 | -3.94(-6.36%) |
Mar 04, 2020 | 61.38 | 62.00 | 59.19 | 61.96 | 4,951,666 | +1.69(+2.81%) |
Mar 03, 2020 | 63.81 | 64.34 | 59.72 | 60.27 | 4,787,860 | -3.61(-5.66%) |
Mar 02, 2020 | 61.04 | 64.02 | 60.45 | 63.88 | 6,337,631 | +3.30(+5.45%) |
Feb 28, 2020 | 60.13 | 60.98 | 58.77 | 60.58 | 6,342,826 | -1.66(-2.67%) |
Feb 27, 2020 | 63.68 | 64.77 | 62.04 | 62.24 | 4,891,791 | -3.53(-5.37%) |
Feb 26, 2020 | 68.07 | 68.32 | 65.71 | 65.78 | 3,816,964 | -1.72(-2.55%) |
Feb 25, 2020 | 70.84 | 70.84 | 67.03 | 67.50 | 3,687,829 | -3.03(-4.29%) |
Feb 24, 2020 | 71.55 | 71.91 | 69.90 | 70.52 | 4,218,251 | -3.83(-5.15%) |
Feb 21, 2020 | 74.62 | 74.94 | 73.41 | 74.35 | 2,619,202 | -0.95(-1.26%) |
Feb 20, 2020 | 74.71 | 75.88 | 74.66 | 75.30 | 1,771,246 | +0.55(+0.73%) |
Feb 19, 2020 | 75.08 | 75.20 | 74.73 | 74.76 | 1,770,859 | -0.06(-0.09%) |
Feb 18, 2020 | 75.37 | 76.07 | 74.25 | 74.82 | 1,796,581 | -1.04(-1.38%) |
Feb 14, 2020 | 75.95 | 76.23 | 75.39 | 75.86 | 1,489,001 | +0.01(+0.01%) |
Feb 13, 2020 | 75.82 | 76.12 | 75.42 | 75.86 | 1,826,376 | -0.30(-0.40%) |
Feb 12, 2020 | 76.67 | 77.18 | 76.14 | 76.16 | 1,934,610 | +0.06(+0.08%) |
Feb 11, 2020 | 75.68 | 76.86 | 75.39 | 76.09 | 1,877,949 | +0.78(+1.03%) |
Feb 10, 2020 | 74.91 | 75.34 | 74.59 | 75.32 | 1,485,090 | +0.17(+0.23%) |
Feb 07, 2020 | 75.17 | 75.68 | 74.79 | 75.14 | 1,902,830 | -0.52(-0.69%) |
Feb 06, 2020 | 76.66 | 76.69 | 75.66 | 75.66 | 2,220,578 | -0.25(-0.32%) |
Feb 05, 2020 | 75.66 | 76.93 | 75.03 | 75.91 | 4,798,295 | +1.67(+2.26%) |
Feb 04, 2020 | 73.98 | 74.94 | 73.97 | 74.24 | 2,621,203 | +1.61(+2.22%) |