Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 79.29 | 80.80 | 75.69 | 77.45 | 79,488 | -2.27(-2.85%) |
Jan 28, 2021 | 78.31 | 82.33 | 77.81 | 79.73 | 139,965 | +3.33(+4.36%) |
Jan 27, 2021 | 81.39 | 81.39 | 75.56 | 76.40 | 128,872 | -7.45(-8.88%) |
Jan 26, 2021 | 85.47 | 86.14 | 83.76 | 83.84 | 36,949 | -1.03(-1.21%) |
Jan 25, 2021 | 83.31 | 84.88 | 82.81 | 84.87 | 62,516 | +1.57(+1.89%) |
Jan 22, 2021 | 83.06 | 84.50 | 82.92 | 83.30 | 41,597 | -0.73(-0.87%) |
Jan 21, 2021 | 85.09 | 85.09 | 83.27 | 84.03 | 55,993 | -1.13(-1.32%) |
Jan 20, 2021 | 84.37 | 85.53 | 82.79 | 85.16 | 35,955 | +1.43(+1.71%) |
Jan 19, 2021 | 83.58 | 84.42 | 82.71 | 83.73 | 42,492 | +1.78(+2.17%) |
Jan 15, 2021 | 80.39 | 82.48 | 79.68 | 81.95 | 34,699 | +0.71(+0.87%) |
Jan 14, 2021 | 82.72 | 83.18 | 80.92 | 81.24 | 36,156 | -0.73(-0.89%) |
Jan 13, 2021 | 81.31 | 82.76 | 80.39 | 81.97 | 39,639 | +0.69(+0.85%) |
Jan 12, 2021 | 83.81 | 83.81 | 80.20 | 81.28 | 75,885 | -2.78(-3.30%) |
Jan 11, 2021 | 82.86 | 84.39 | 82.69 | 84.06 | 77,477 | +1.38(+1.67%) |
Jan 08, 2021 | 82.12 | 83.77 | 80.71 | 82.68 | 56,939 | +1.14(+1.39%) |
Jan 07, 2021 | 79.24 | 82.07 | 78.73 | 81.54 | 70,292 | +3.08(+3.92%) |
Jan 06, 2021 | 72.21 | 79.17 | 72.21 | 78.46 | 138,291 | +3.08(+4.08%) |
Jan 05, 2021 | 73.70 | 76.25 | 72.71 | 75.39 | 89,856 | +1.47(+1.98%) |
Jan 04, 2021 | 75.75 | 75.75 | 70.26 | 73.92 | 80,174 | -0.88(-1.18%) |
Dec 31, 2020 | 74.80 | 74.80 | 74.80 | 21,985 | +2.15(+2.95%) | |
Dec 30, 2020 | 73.04 | 73.87 | 72.43 | 72.66 | 21,985 | -0.06(-0.08%) |
Dec 29, 2020 | 72.35 | 73.62 | 72.02 | 72.71 | 63,274 | +1.18(+1.66%) |
Dec 28, 2020 | 72.25 | 72.60 | 71.15 | 71.53 | 38,392 | +0.48(+0.67%) |
Dec 24, 2020 | 70.62 | 71.44 | 70.38 | 71.05 | 13,591 | +0.58(+0.83%) |
Dec 23, 2020 | 70.90 | 72.01 | 70.47 | 70.47 | 47,047 | +0.07(+0.10%) |
Dec 22, 2020 | 71.04 | 71.14 | 69.24 | 70.40 | 44,370 | -0.53(-0.74%) |
Dec 21, 2020 | 70.12 | 71.18 | 67.14 | 70.93 | 107,965 | -2.41(-3.28%) |
Dec 18, 2020 | 73.34 | 73.71 | 70.97 | 73.34 | 42,733 | +0.31(+0.43%) |
Dec 17, 2020 | 71.43 | 73.13 | 71.21 | 73.03 | 60,079 | +2.19(+3.10%) |
Dec 16, 2020 | 71.21 | 71.77 | 70.14 | 70.83 | 49,041 | -0.58(-0.82%) |
Dec 15, 2020 | 70.61 | 71.82 | 69.68 | 71.42 | 38,378 | +2.34(+3.39%) |
Dec 14, 2020 | 72.32 | 73.40 | 69.08 | 69.08 | 75,669 | -1.64(-2.32%) |
Dec 11, 2020 | 71.15 | 71.15 | 69.38 | 70.72 | 106,988 | -1.10(-1.53%) |
Dec 10, 2020 | 71.53 | 72.83 | 71.41 | 71.81 | 28,512 | -0.19(-0.27%) |
Dec 09, 2020 | 73.59 | 73.62 | 71.11 | 72.01 | 54,914 | -0.62(-0.86%) |
Dec 08, 2020 | 70.72 | 72.88 | 70.64 | 72.63 | 97,363 | +1.52(+2.13%) |
Dec 07, 2020 | 72.51 | 72.51 | 70.46 | 71.12 | 128,193 | -1.45(-1.99%) |
Dec 04, 2020 | 70.55 | 72.56 | 70.08 | 72.56 | 57,150 | +2.38(+3.39%) |
Dec 03, 2020 | 70.53 | 71.09 | 69.47 | 70.18 | 48,188 | -0.50(-0.70%) |
Dec 02, 2020 | 68.94 | 70.90 | 68.94 | 70.68 | 75,753 | +1.92(+2.80%) |
Dec 01, 2020 | 69.19 | 71.21 | 68.75 | 68.76 | 142,780 | +1.35(+2.00%) |
Nov 30, 2020 | 66.80 | 67.45 | 65.77 | 67.41 | 65,020 | +0.71(+1.06%) |
Nov 27, 2020 | 65.59 | 66.85 | 65.29 | 66.70 | 62,710 | +1.76(+2.71%) |
Nov 25, 2020 | 66.03 | 66.03 | 64.15 | 64.94 | 42,939 | -0.75(-1.14%) |
Nov 24, 2020 | 66.20 | 66.88 | 65.20 | 65.69 | 70,314 | +0.64(+0.98%) |
Nov 23, 2020 | 66.79 | 66.79 | 63.92 | 65.05 | 58,059 | -0.62(-0.94%) |
Nov 20, 2020 | 65.89 | 66.52 | 65.06 | 65.67 | 45,205 | -0.46(-0.69%) |
Nov 19, 2020 | 66.21 | 66.34 | 64.68 | 66.12 | 102,919 | -0.33(-0.50%) |
Nov 18, 2020 | 70.94 | 70.94 | 66.45 | 66.45 | 90,348 | -3.66(-5.22%) |
Nov 17, 2020 | 70.99 | 70.99 | 69.25 | 70.12 | 58,048 | -1.45(-2.02%) |
Nov 16, 2020 | 73.83 | 73.97 | 70.71 | 71.56 | 99,936 | -0.41(-0.57%) |
Nov 13, 2020 | 70.22 | 72.73 | 70.02 | 71.97 | 71,772 | +2.66(+3.84%) |
Nov 12, 2020 | 69.96 | 70.48 | 67.97 | 69.31 | 107,068 | -0.77(-1.10%) |
Nov 11, 2020 | 72.19 | 72.19 | 69.09 | 70.08 | 55,674 | -0.33(-0.46%) |
Nov 10, 2020 | 70.66 | 70.95 | 68.45 | 70.41 | 84,463 | +0.68(+0.97%) |
Nov 09, 2020 | 74.48 | 76.16 | 69.54 | 69.73 | 232,762 | +1.66(+2.44%) |
Nov 06, 2020 | 68.28 | 69.16 | 66.64 | 68.07 | 295,635 | +0.04(+0.06%) |
Nov 05, 2020 | 70.41 | 70.41 | 67.46 | 68.03 | 187,868 | +0.78(+1.16%) |
Nov 04, 2020 | 64.59 | 70.32 | 64.59 | 67.25 | 326,473 | +7.67(+12.88%) |
Nov 03, 2020 | 58.82 | 61.30 | 58.82 | 59.58 | 91,860 | +2.67(+4.69%) |
Nov 02, 2020 | 56.14 | 57.35 | 55.38 | 56.91 | 72,480 | +2.70(+4.98%) |
Oct 30, 2020 | 53.66 | 54.81 | 52.06 | 54.21 | 111,107 | +0.11(+0.20%) |
Oct 29, 2020 | 55.87 | 56.07 | 53.17 | 54.10 | 137,758 | -1.48(-2.66%) |
Oct 28, 2020 | 59.11 | 59.42 | 55.35 | 55.58 | 120,877 | -5.78(-9.42%) |
Oct 27, 2020 | 62.18 | 62.80 | 61.25 | 61.36 | 30,412 | -1.39(-2.21%) |
Oct 26, 2020 | 63.27 | 63.35 | 60.84 | 62.74 | 69,435 | -2.18(-3.35%) |
Oct 23, 2020 | 64.99 | 66.22 | 63.78 | 64.92 | 36,143 | +0.90(+1.41%) |
Oct 22, 2020 | 61.57 | 64.39 | 61.57 | 64.02 | 46,562 | +2.66(+4.34%) |
Oct 21, 2020 | 62.56 | 62.66 | 60.87 | 61.36 | 83,340 | -1.09(-1.74%) |
Oct 20, 2020 | 62.76 | 63.73 | 62.06 | 62.44 | 64,273 | +0.42(+0.67%) |
Oct 19, 2020 | 65.75 | 66.19 | 61.42 | 62.03 | 76,542 | -3.15(-4.83%) |
Oct 16, 2020 | 63.93 | 66.52 | 63.91 | 65.17 | 79,495 | +1.90(+3.01%) |
Oct 15, 2020 | 62.51 | 63.51 | 62.00 | 63.27 | 89,265 | -1.42(-2.19%) |
Oct 14, 2020 | 66.18 | 66.52 | 64.07 | 64.69 | 55,668 | -1.22(-1.86%) |
Oct 13, 2020 | 66.35 | 67.13 | 65.35 | 65.91 | 62,985 | -1.38(-2.05%) |
Oct 12, 2020 | 67.11 | 68.04 | 66.36 | 67.29 | 48,706 | +1.27(+1.93%) |
Oct 09, 2020 | 65.20 | 66.60 | 64.90 | 66.02 | 57,458 | +1.69(+2.63%) |
Oct 08, 2020 | 64.30 | 64.90 | 63.89 | 64.33 | 51,410 | +1.05(+1.66%) |
Oct 07, 2020 | 61.22 | 63.88 | 61.22 | 63.28 | 69,971 | +3.41(+5.69%) |
Oct 06, 2020 | 63.01 | 63.01 | 59.87 | 59.87 | 72,446 | -2.52(-4.05%) |
Oct 05, 2020 | 60.34 | 62.64 | 60.27 | 62.40 | 74,396 | +3.59(+6.11%) |
Oct 02, 2020 | 58.43 | 60.43 | 58.07 | 58.80 | 84,643 | -1.60(-2.65%) |
Oct 01, 2020 | 61.84 | 62.71 | 59.71 | 60.40 | 83,449 | -0.82(-1.33%) |
Sep 30, 2020 | 58.65 | 62.53 | 58.65 | 61.22 | 83,360 | +2.96(+5.08%) |
Sep 29, 2020 | 58.60 | 59.75 | 57.72 | 58.26 | 33,406 | -0.02(-0.03%) |
Sep 28, 2020 | 58.70 | 59.87 | 58.27 | 58.27 | 56,599 | +1.26(+2.21%) |
Sep 25, 2020 | 53.96 | 57.42 | 53.76 | 57.01 | 61,371 | +2.60(+4.78%) |
Sep 24, 2020 | 54.52 | 55.21 | 53.39 | 54.41 | 96,791 | -0.76(-1.37%) |
Sep 23, 2020 | 57.51 | 57.72 | 55.10 | 55.17 | 57,286 | -1.88(-3.30%) |
Sep 22, 2020 | 57.36 | 57.36 | 55.58 | 57.05 | 65,711 | -0.37(-0.64%) |
Sep 21, 2020 | 58.17 | 58.17 | 54.91 | 57.42 | 140,521 | -3.37(-5.54%) |
Sep 18, 2020 | 61.12 | 61.85 | 59.29 | 60.79 | 47,993 | -0.14(-0.22%) |
Sep 17, 2020 | 59.59 | 61.59 | 59.51 | 60.93 | 46,728 | -0.71(-1.15%) |
Sep 16, 2020 | 63.02 | 63.17 | 61.56 | 61.64 | 36,610 | -0.34(-0.55%) |
Sep 15, 2020 | 62.68 | 63.45 | 61.53 | 61.98 | 71,040 | +0.27(+0.44%) |
Sep 14, 2020 | 60.61 | 62.64 | 60.40 | 61.70 | 82,763 | +2.42(+4.08%) |
Sep 11, 2020 | 59.28 | 59.95 | 57.87 | 59.29 | 91,867 | +0.79(+1.34%) |
Sep 10, 2020 | 61.81 | 61.81 | 58.02 | 58.50 | 108,643 | -2.79(-4.55%) |
Sep 09, 2020 | 59.57 | 62.76 | 59.54 | 61.29 | 101,058 | +3.03(+5.20%) |
Sep 08, 2020 | 60.58 | 60.72 | 57.75 | 58.26 | 104,476 | -2.84(-4.66%) |
Sep 04, 2020 | 63.64 | 63.64 | 58.98 | 61.10 | 149,336 | -1.65(-2.63%) |
Sep 03, 2020 | 68.18 | 68.73 | 61.20 | 62.75 | 219,625 | -5.43(-7.96%) |
Sep 02, 2020 | 64.69 | 68.71 | 63.77 | 68.18 | 124,466 | +3.83(+5.94%) |
Sep 01, 2020 | 66.18 | 66.18 | 63.21 | 64.36 | 183,916 | -1.83(-2.76%) |
Aug 31, 2020 | 65.22 | 67.04 | 65.16 | 66.18 | 65,542 | +0.69(+1.05%) |
Aug 28, 2020 | 65.49 | 65.74 | 64.22 | 65.49 | 54,790 | +0.25(+0.38%) |
Aug 27, 2020 | 64.08 | 66.12 | 62.82 | 65.24 | 84,759 | +1.49(+2.33%) |
Aug 26, 2020 | 63.72 | 63.92 | 61.73 | 63.75 | 92,670 | -0.19(-0.30%) |
Aug 25, 2020 | 63.42 | 64.02 | 62.97 | 63.95 | 81,664 | +1.20(+1.92%) |
Aug 24, 2020 | 64.54 | 64.54 | 61.65 | 62.74 | 76,118 | -0.88(-1.39%) |
Aug 21, 2020 | 62.96 | 63.74 | 62.10 | 63.63 | 78,169 | +0.22(+0.35%) |
Aug 20, 2020 | 63.37 | 63.81 | 62.90 | 63.41 | 68,758 | -0.58(-0.91%) |
Aug 19, 2020 | 64.62 | 65.35 | 63.60 | 63.99 | 42,271 | -0.56(-0.87%) |
Aug 18, 2020 | 65.14 | 65.40 | 63.66 | 64.55 | 57,986 | -0.20(-0.31%) |
Aug 17, 2020 | 64.00 | 65.36 | 64.00 | 64.75 | 75,961 | +1.22(+1.93%) |
Aug 14, 2020 | 63.80 | 64.35 | 62.96 | 63.53 | 42,226 | -0.50(-0.79%) |
Aug 13, 2020 | 64.18 | 64.18 | 62.79 | 64.03 | 69,938 | -0.31(-0.48%) |
Aug 12, 2020 | 62.19 | 64.77 | 62.19 | 64.35 | 119,942 | +3.23(+5.29%) |
Aug 11, 2020 | 63.60 | 63.60 | 60.79 | 61.11 | 109,293 | -1.16(-1.86%) |
Aug 10, 2020 | 63.02 | 63.13 | 61.87 | 62.27 | 70,548 | -0.81(-1.28%) |
Aug 07, 2020 | 62.23 | 63.07 | 61.72 | 63.07 | 63,236 | +0.67(+1.07%) |
Aug 06, 2020 | 63.10 | 63.92 | 61.04 | 62.40 | 85,247 | -0.93(-1.47%) |
Aug 05, 2020 | 63.64 | 63.76 | 63.00 | 63.34 | 56,107 | +0.86(+1.38%) |
Aug 04, 2020 | 62.94 | 63.41 | 61.40 | 62.47 | 55,233 | -0.84(-1.32%) |
Aug 03, 2020 | 62.55 | 63.97 | 62.36 | 63.31 | 150,732 | +1.87(+3.05%) |
Jul 31, 2020 | 62.68 | 62.68 | 59.06 | 61.43 | 127,090 | -1.19(-1.91%) |
Jul 30, 2020 | 62.67 | 62.85 | 60.60 | 62.63 | 113,418 | -1.19(-1.87%) |
Jul 29, 2020 | 62.58 | 64.66 | 62.29 | 63.82 | 112,794 | +1.79(+2.88%) |
Jul 28, 2020 | 62.42 | 63.14 | 61.66 | 62.03 | 45,094 | -0.11(-0.17%) |
Jul 27, 2020 | 61.33 | 62.63 | 60.32 | 62.14 | 73,397 | +1.21(+1.99%) |
Jul 24, 2020 | 62.67 | 62.67 | 59.65 | 60.93 | 103,196 | -1.95(-3.10%) |
Jul 23, 2020 | 64.39 | 65.15 | 62.28 | 62.88 | 114,408 | -0.73(-1.14%) |
Jul 22, 2020 | 62.76 | 63.98 | 62.06 | 63.61 | 75,906 | +1.51(+2.44%) |
Jul 21, 2020 | 62.84 | 63.42 | 61.75 | 62.09 | 99,173 | -0.20(-0.33%) |
Jul 20, 2020 | 62.99 | 63.26 | 61.63 | 62.30 | 106,178 | +0.00(+0.00%) |
Jul 17, 2020 | 60.68 | 62.87 | 60.50 | 62.30 | 145,834 | +2.47(+4.12%) |
Jul 16, 2020 | 59.98 | 59.98 | 58.53 | 59.83 | 68,777 | -0.37(-0.61%) |
Jul 15, 2020 | 59.19 | 60.54 | 58.76 | 60.20 | 233,777 | +2.36(+4.08%) |
Jul 14, 2020 | 54.32 | 58.04 | 53.91 | 57.84 | 244,584 | +3.20(+5.86%) |
Jul 13, 2020 | 54.68 | 57.57 | 54.18 | 54.64 | 249,039 | +0.92(+1.72%) |
Jul 10, 2020 | 54.12 | 54.27 | 52.56 | 53.71 | 86,924 | -0.35(-0.65%) |
Jul 09, 2020 | 55.35 | 55.75 | 52.01 | 54.06 | 233,734 | -1.29(-2.33%) |
Jul 08, 2020 | 55.86 | 56.40 | 54.33 | 55.35 | 90,927 | +0.15(+0.26%) |
Jul 07, 2020 | 55.90 | 57.36 | 55.16 | 55.21 | 107,839 | -1.58(-2.79%) |
Jul 06, 2020 | 56.99 | 57.81 | 56.09 | 56.79 | 168,404 | +1.51(+2.74%) |
Jul 02, 2020 | 55.34 | 56.10 | 54.87 | 55.28 | 130,386 | +1.33(+2.47%) |
Jul 01, 2020 | 53.40 | 54.63 | 52.53 | 53.95 | 166,312 | +1.19(+2.26%) |
Jun 30, 2020 | 50.11 | 53.57 | 49.85 | 52.75 | 188,890 | +2.61(+5.21%) |
Jun 29, 2020 | 49.81 | 50.46 | 48.86 | 50.14 | 113,665 | +1.25(+2.56%) |
Jun 26, 2020 | 50.39 | 50.76 | 48.13 | 48.89 | 211,027 | -1.94(-3.82%) |
Jun 25, 2020 | 49.05 | 50.90 | 47.98 | 50.83 | 177,479 | +1.57(+3.19%) |
Jun 24, 2020 | 52.28 | 52.61 | 48.21 | 49.26 | 226,555 | -4.21(-7.88%) |
Jun 23, 2020 | 53.69 | 54.86 | 53.39 | 53.47 | 106,880 | +0.77(+1.47%) |
Jun 22, 2020 | 52.91 | 53.02 | 51.32 | 52.70 | 90,490 | -0.82(-1.54%) |
Jun 19, 2020 | 53.45 | 54.33 | 51.93 | 53.52 | 176,784 | +1.54(+2.97%) |
Jun 18, 2020 | 51.55 | 52.28 | 50.93 | 51.98 | 99,832 | -0.41(-0.78%) |
Jun 17, 2020 | 53.36 | 53.67 | 51.91 | 52.39 | 151,780 | -0.30(-0.57%) |
Jun 16, 2020 | 52.38 | 53.58 | 50.23 | 52.69 | 269,153 | +3.71(+7.57%) |
Jun 15, 2020 | 46.69 | 49.84 | 45.49 | 48.98 | 229,184 | +0.18(+0.38%) |
Jun 12, 2020 | 50.93 | 51.14 | 46.22 | 48.80 | 231,901 | +0.98(+2.05%) |
Jun 11, 2020 | 55.33 | 55.95 | 47.25 | 47.82 | 292,745 | -9.56(-16.66%) |
Jun 10, 2020 | 58.24 | 58.72 | 56.62 | 57.38 | 109,238 | -0.16(-0.27%) |
Jun 09, 2020 | 58.76 | 59.91 | 57.51 | 57.53 | 117,337 | -1.92(-3.23%) |
Jun 08, 2020 | 57.68 | 59.50 | 57.12 | 59.45 | 122,146 | +1.18(+2.03%) |
Jun 05, 2020 | 56.68 | 59.59 | 55.88 | 58.27 | 223,659 | +2.64(+4.75%) |
Jun 04, 2020 | 56.12 | 57.09 | 54.55 | 55.63 | 107,151 | -1.31(-2.30%) |
Jun 03, 2020 | 57.59 | 57.93 | 56.27 | 56.94 | 123,812 | -0.32(-0.56%) |
Jun 02, 2020 | 56.57 | 57.28 | 55.39 | 57.26 | 96,297 | +0.91(+1.62%) |
Jun 01, 2020 | 56.85 | 57.12 | 55.26 | 56.35 | 142,703 | -1.71(-2.94%) |
May 29, 2020 | 56.22 | 58.41 | 54.24 | 58.06 | 185,129 | +2.07(+3.69%) |
May 28, 2020 | 55.10 | 57.65 | 55.10 | 55.99 | 221,642 | +2.00(+3.70%) |
May 27, 2020 | 52.56 | 53.99 | 50.17 | 53.99 | 147,630 | +1.60(+3.06%) |
May 26, 2020 | 55.17 | 55.28 | 52.11 | 52.39 | 148,697 | -0.14(-0.26%) |
May 22, 2020 | 52.24 | 52.66 | 51.53 | 52.52 | 79,738 | +0.38(+0.73%) |
May 21, 2020 | 53.04 | 53.06 | 51.41 | 52.14 | 142,619 | -1.40(-2.61%) |
May 20, 2020 | 54.69 | 55.10 | 53.12 | 53.54 | 150,679 | +0.12(+0.23%) |
May 19, 2020 | 54.89 | 55.58 | 53.35 | 53.42 | 126,858 | -1.87(-3.38%) |
May 18, 2020 | 57.00 | 57.70 | 55.18 | 55.29 | 158,576 | +1.36(+2.52%) |
May 15, 2020 | 52.02 | 54.03 | 51.82 | 53.93 | 121,771 | +1.32(+2.51%) |
May 14, 2020 | 49.61 | 52.62 | 49.50 | 52.61 | 164,531 | +1.60(+3.14%) |
May 13, 2020 | 52.42 | 53.58 | 49.73 | 51.01 | 240,187 | -1.75(-3.31%) |
May 12, 2020 | 56.46 | 56.46 | 52.76 | 52.76 | 159,019 | -2.34(-4.25%) |
May 11, 2020 | 51.79 | 55.55 | 51.76 | 55.10 | 181,626 | +2.66(+5.07%) |
May 08, 2020 | 53.39 | 53.39 | 52.03 | 52.44 | 152,265 | +0.71(+1.37%) |
May 07, 2020 | 53.22 | 53.22 | 51.53 | 51.73 | 145,781 | +0.09(+0.17%) |
May 06, 2020 | 54.05 | 54.18 | 51.64 | 51.64 | 188,576 | -1.53(-2.88%) |
May 05, 2020 | 51.25 | 54.41 | 51.01 | 53.17 | 336,886 | +3.15(+6.31%) |
May 04, 2020 | 49.52 | 50.33 | 48.71 | 50.02 | 185,422 | +0.03(+0.06%) |
May 01, 2020 | 51.30 | 51.57 | 48.74 | 49.99 | 260,232 | -3.23(-6.07%) |
Apr 30, 2020 | 53.39 | 54.25 | 52.39 | 53.22 | 189,053 | -0.73(-1.35%) |
Apr 29, 2020 | 55.57 | 55.57 | 52.98 | 53.95 | 281,549 | +1.02(+1.93%) |
Apr 28, 2020 | 56.80 | 57.49 | 52.76 | 52.93 | 406,147 | -3.55(-6.29%) |
Apr 27, 2020 | 55.62 | 57.07 | 55.19 | 56.48 | 234,346 | +2.30(+4.25%) |
Apr 24, 2020 | 53.28 | 54.55 | 52.17 | 54.18 | 165,555 | +2.08(+3.99%) |
Apr 23, 2020 | 52.22 | 54.58 | 51.94 | 52.11 | 323,872 | +0.89(+1.74%) |
Apr 22, 2020 | 51.21 | 52.13 | 50.36 | 51.21 | 206,219 | +2.21(+4.52%) |
Apr 21, 2020 | 51.31 | 52.12 | 48.69 | 49.00 | 317,182 | -5.03(-9.31%) |
Apr 20, 2020 | 53.54 | 56.42 | 53.54 | 54.03 | 247,263 | -1.32(-2.39%) |
Apr 17, 2020 | 56.14 | 56.14 | 53.26 | 55.35 | 323,487 | +3.17(+6.08%) |
Apr 16, 2020 | 49.80 | 52.50 | 49.57 | 52.17 | 306,204 | +3.16(+6.46%) |
Apr 15, 2020 | 47.56 | 49.82 | 46.93 | 49.01 | 185,329 | -0.71(-1.43%) |
Apr 14, 2020 | 47.76 | 50.18 | 47.42 | 49.72 | 265,621 | +4.54(+10.06%) |
Apr 13, 2020 | 46.51 | 46.51 | 43.32 | 45.18 | 173,915 | -1.42(-3.04%) |
Apr 09, 2020 | 47.21 | 47.23 | 45.20 | 46.59 | 309,064 | +0.94(+2.06%) |
Apr 08, 2020 | 41.80 | 46.47 | 40.19 | 45.65 | 224,615 | +5.00(+12.30%) |
Apr 07, 2020 | 44.64 | 45.05 | 40.65 | 40.65 | 306,328 | -1.06(-2.54%) |
Apr 06, 2020 | 39.72 | 42.35 | 39.00 | 41.71 | 302,000 | +5.72(+15.88%) |
Apr 03, 2020 | 36.49 | 37.72 | 34.85 | 35.99 | 178,433 | -1.00(-2.70%) |
Apr 02, 2020 | 33.61 | 37.25 | 32.70 | 36.99 | 208,628 | +2.79(+8.14%) |
Apr 01, 2020 | 34.90 | 35.76 | 33.21 | 34.21 | 334,146 | -4.47(-11.57%) |
Mar 31, 2020 | 39.54 | 39.95 | 37.45 | 38.68 | 352,823 | -0.48(-1.21%) |
Mar 30, 2020 | 36.19 | 39.35 | 36.19 | 39.16 | 513,887 | +4.80(+13.99%) |
Mar 27, 2020 | 34.00 | 37.18 | 33.47 | 34.35 | 197,389 | -2.44(-6.62%) |
Mar 26, 2020 | 31.44 | 37.25 | 31.44 | 36.79 | 329,509 | +6.17(+20.16%) |
Mar 25, 2020 | 29.22 | 33.57 | 28.03 | 30.61 | 291,938 | +1.09(+3.68%) |
Mar 24, 2020 | 27.41 | 29.58 | 26.66 | 29.53 | 250,727 | +5.76(+24.21%) |
Mar 23, 2020 | 28.68 | 28.68 | 22.76 | 23.77 | 265,679 | -4.45(-15.76%) |
Mar 20, 2020 | 32.82 | 33.88 | 27.86 | 28.22 | 363,803 | -3.96(-12.32%) |
Mar 19, 2020 | 32.86 | 34.44 | 31.00 | 32.18 | 232,983 | -1.77(-5.21%) |
Mar 18, 2020 | 32.39 | 35.91 | 28.90 | 33.95 | 389,586 | -3.95(-10.43%) |
Mar 17, 2020 | 34.09 | 38.71 | 32.58 | 37.91 | 253,646 | +5.78(+18.00%) |
Mar 16, 2020 | 33.84 | 39.80 | 32.01 | 32.12 | 284,721 | -13.66(-29.84%) |
Mar 13, 2020 | 43.19 | 45.78 | 36.94 | 45.78 | 264,810 | +8.18(+21.75%) |
Mar 12, 2020 | 39.76 | 45.42 | 37.51 | 37.61 | 466,356 | -10.92(-22.51%) |
Mar 11, 2020 | 51.00 | 51.85 | 46.59 | 48.53 | 216,798 | -6.35(-11.57%) |
Mar 10, 2020 | 54.19 | 55.10 | 48.22 | 54.88 | 222,361 | +4.85(+9.70%) |
Mar 09, 2020 | 48.35 | 53.58 | 47.42 | 50.03 | 248,635 | -8.97(-15.21%) |
Mar 06, 2020 | 55.18 | 59.58 | 54.35 | 59.00 | 329,047 | -0.92(-1.53%) |
Mar 05, 2020 | 60.55 | 62.86 | 57.84 | 59.92 | 392,199 | -4.63(-7.17%) |
Mar 04, 2020 | 61.13 | 64.72 | 59.60 | 64.55 | 397,163 | +9.64(+17.55%) |
Mar 03, 2020 | 59.93 | 62.94 | 52.61 | 54.91 | 1,130,261 | -4.66(-7.82%) |
Mar 02, 2020 | 52.94 | 59.58 | 51.66 | 59.57 | 630,765 | +7.50(+14.41%) |
Feb 28, 2020 | 49.89 | 52.12 | 47.57 | 52.07 | 1,100,616 | -2.25(-4.15%) |
Feb 27, 2020 | 58.84 | 60.79 | 54.26 | 54.32 | 755,051 | -6.02(-9.98%) |
Feb 26, 2020 | 61.32 | 63.56 | 60.11 | 60.34 | 214,028 | -0.19(-0.32%) |
Feb 25, 2020 | 67.16 | 67.58 | 59.81 | 60.54 | 207,105 | -6.00(-9.02%) |
Feb 24, 2020 | 68.23 | 69.53 | 65.53 | 66.54 | 150,432 | -6.90(-9.40%) |
Feb 21, 2020 | 72.58 | 73.67 | 71.77 | 73.44 | 66,099 | +0.04(+0.05%) |
Feb 20, 2020 | 74.32 | 74.51 | 71.47 | 73.40 | 123,425 | -1.43(-1.91%) |
Feb 19, 2020 | 74.43 | 75.13 | 74.20 | 74.83 | 70,604 | +0.95(+1.28%) |
Feb 18, 2020 | 74.55 | 74.89 | 73.12 | 73.89 | 53,632 | -0.82(-1.10%) |
Feb 14, 2020 | 74.78 | 74.78 | 73.57 | 74.71 | 104,889 | +0.23(+0.31%) |
Feb 13, 2020 | 74.82 | 75.41 | 74.07 | 74.48 | 95,214 | -1.15(-1.52%) |
Feb 12, 2020 | 76.37 | 76.61 | 74.69 | 75.63 | 101,011 | +0.30(+0.40%) |
Feb 11, 2020 | 74.56 | 75.47 | 74.31 | 75.33 | 86,654 | +1.42(+1.92%) |
Feb 10, 2020 | 72.15 | 73.95 | 71.86 | 73.91 | 75,479 | +1.05(+1.45%) |
Feb 07, 2020 | 74.40 | 74.77 | 72.50 | 72.85 | 88,856 | -1.78(-2.38%) |
Feb 06, 2020 | 75.39 | 75.43 | 73.66 | 74.63 | 127,865 | +0.14(+0.18%) |
Feb 05, 2020 | 71.52 | 75.06 | 71.52 | 74.50 | 223,962 | +4.22(+6.00%) |
Feb 04, 2020 | 69.19 | 71.15 | 69.19 | 70.28 | 115,010 | +3.43(+5.13%) |