Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 79.19 | 79.67 | 76.62 | 78.43 | 920,999 | -0.70(-0.88%) |
Nov 27, 2020 | 78.98 | 79.45 | 76.90 | 79.13 | 295,800 | +0.81(+1.03%) |
Nov 25, 2020 | 77.95 | 79.91 | 77.56 | 78.32 | 584,200 | +0.65(+0.84%) |
Nov 24, 2020 | 80.70 | 80.77 | 76.66 | 77.67 | 597,617 | -2.17(-2.72%) |
Nov 23, 2020 | 78.75 | 80.89 | 78.27 | 79.84 | 485,324 | +1.46(+1.86%) |
Nov 20, 2020 | 78.14 | 78.97 | 77.28 | 78.38 | 485,600 | +0.45(+0.58%) |
Nov 19, 2020 | 76.13 | 78.68 | 75.88 | 77.93 | 551,603 | +2.41(+3.19%) |
Nov 18, 2020 | 77.98 | 78.49 | 75.43 | 75.52 | 646,970 | -2.35(-3.02%) |
Nov 17, 2020 | 77.24 | 78.50 | 75.76 | 77.87 | 705,211 | +0.85(+1.10%) |
Nov 16, 2020 | 76.45 | 77.89 | 75.73 | 77.02 | 721,250 | +0.49(+0.64%) |
Nov 13, 2020 | 76.35 | 77.14 | 74.60 | 76.53 | 533,100 | +0.92(+1.22%) |
Nov 12, 2020 | 76.66 | 77.04 | 75.01 | 75.61 | 588,411 | -0.78(-1.02%) |
Nov 11, 2020 | 72.61 | 77.06 | 72.00 | 76.39 | 1,187,122 | +5.01(+7.02%) |
Nov 10, 2020 | 74.57 | 74.57 | 71.10 | 71.38 | 1,278,682 | -1.21(-1.67%) |
Nov 09, 2020 | 81.00 | 82.68 | 72.50 | 72.59 | 2,643,952 | -12.61(-14.80%) |
Nov 06, 2020 | 83.72 | 86.54 | 83.26 | 85.20 | 601,300 | +1.28(+1.53%) |
Nov 05, 2020 | 81.75 | 85.13 | 81.04 | 83.92 | 635,541 | +2.99(+3.69%) |
Nov 04, 2020 | 83.04 | 84.39 | 80.74 | 80.93 | 724,872 | -1.17(-1.43%) |
Nov 03, 2020 | 81.90 | 82.85 | 80.52 | 82.10 | 670,920 | +1.11(+1.37%) |
Nov 02, 2020 | 80.60 | 82.60 | 79.75 | 80.99 | 530,751 | +1.41(+1.77%) |
Oct 30, 2020 | 81.45 | 82.13 | 78.35 | 79.58 | 760,400 | -1.75(-2.15%) |
Oct 29, 2020 | 82.28 | 82.65 | 81.27 | 81.33 | 537,730 | -0.38(-0.47%) |
Oct 28, 2020 | 82.50 | 84.46 | 81.18 | 81.71 | 643,685 | -3.47(-4.07%) |
Oct 27, 2020 | 82.64 | 85.83 | 82.20 | 85.18 | 791,127 | +3.23(+3.94%) |
Oct 26, 2020 | 83.06 | 85.92 | 80.54 | 81.95 | 846,560 | -2.05(-2.44%) |
Oct 23, 2020 | 83.00 | 85.66 | 82.13 | 84.00 | 1,203,600 | +1.71(+2.08%) |
Oct 22, 2020 | 84.50 | 86.42 | 80.93 | 82.29 | 2,316,226 | -1.19(-1.43%) |
Oct 21, 2020 | 92.12 | 92.47 | 79.50 | 83.48 | 8,406,393 | -12.52(-13.04%) |
Oct 20, 2020 | 91.75 | 98.55 | 91.75 | 96.00 | 2,679,699 | +4.62(+5.06%) |
Oct 19, 2020 | 89.97 | 94.82 | 89.96 | 91.38 | 841,169 | +2.10(+2.35%) |
Oct 16, 2020 | 90.44 | 92.31 | 89.21 | 89.28 | 535,000 | -0.97(-1.07%) |
Oct 15, 2020 | 88.12 | 92.00 | 87.50 | 90.25 | 502,751 | -0.74(-0.81%) |
Oct 14, 2020 | 90.22 | 91.40 | 89.69 | 90.99 | 384,885 | +0.72(+0.80%) |
Oct 13, 2020 | 88.62 | 90.79 | 88.40 | 90.27 | 448,556 | +1.60(+1.80%) |
Oct 12, 2020 | 91.00 | 91.40 | 85.55 | 88.67 | 713,615 | -1.16(-1.29%) |
Oct 09, 2020 | 86.92 | 91.23 | 86.78 | 89.83 | 822,000 | +3.33(+3.85%) |
Oct 08, 2020 | 84.01 | 86.97 | 83.49 | 86.50 | 494,889 | +3.42(+4.12%) |
Oct 07, 2020 | 81.20 | 83.79 | 81.20 | 83.08 | 445,096 | +2.25(+2.78%) |
Oct 06, 2020 | 81.19 | 83.46 | 80.55 | 80.83 | 477,770 | -0.16(-0.20%) |
Oct 05, 2020 | 79.51 | 81.04 | 79.00 | 80.99 | 417,033 | +2.10(+2.66%) |
Oct 02, 2020 | 77.27 | 79.96 | 76.75 | 78.89 | 505,000 | -0.42(-0.53%) |
Oct 01, 2020 | 76.75 | 79.49 | 75.40 | 79.31 | 766,288 | +3.41(+4.49%) |
Sep 30, 2020 | 77.75 | 78.84 | 75.66 | 75.90 | 508,907 | -1.74(-2.24%) |
Sep 29, 2020 | 77.26 | 78.20 | 76.68 | 77.64 | 236,661 | +0.44(+0.57%) |
Sep 28, 2020 | 77.88 | 78.95 | 77.07 | 77.20 | 344,179 | +0.60(+0.78%) |
Sep 25, 2020 | 76.02 | 76.76 | 75.30 | 76.60 | 272,200 | +0.67(+0.88%) |
Sep 24, 2020 | 74.45 | 76.48 | 73.00 | 75.93 | 420,872 | +0.71(+0.94%) |
Sep 23, 2020 | 77.01 | 77.18 | 75.05 | 75.22 | 410,223 | -1.53(-1.99%) |
Sep 22, 2020 | 76.14 | 77.91 | 75.20 | 76.75 | 390,032 | +0.69(+0.91%) |
Sep 21, 2020 | 76.76 | 77.62 | 75.55 | 76.06 | 638,527 | -2.17(-2.77%) |
Sep 18, 2020 | 78.50 | 79.96 | 76.48 | 78.23 | 786,600 | +0.38(+0.49%) |
Sep 17, 2020 | 80.16 | 80.55 | 76.24 | 77.85 | 600,066 | -3.96(-4.84%) |
Sep 16, 2020 | 83.98 | 86.86 | 81.38 | 81.81 | 1,165,787 | -1.68(-2.01%) |
Sep 15, 2020 | 80.21 | 84.31 | 80.00 | 83.49 | 1,084,283 | +3.68(+4.61%) |
Sep 14, 2020 | 77.85 | 79.81 | 77.06 | 79.81 | 394,561 | +2.79(+3.62%) |
Sep 11, 2020 | 78.58 | 80.63 | 76.34 | 77.02 | 902,200 | -0.62(-0.80%) |
Sep 10, 2020 | 74.04 | 79.71 | 74.04 | 77.64 | 1,304,427 | +3.38(+4.55%) |
Sep 09, 2020 | 72.02 | 74.62 | 71.84 | 74.26 | 588,614 | +2.70(+3.77%) |
Sep 08, 2020 | 69.11 | 73.08 | 68.14 | 71.56 | 498,511 | +0.15(+0.21%) |
Sep 04, 2020 | 72.27 | 73.23 | 67.55 | 71.41 | 593,500 | -0.80(-1.11%) |
Sep 03, 2020 | 77.62 | 77.63 | 71.05 | 72.21 | 982,666 | -6.13(-7.82%) |
Sep 02, 2020 | 77.94 | 78.92 | 76.51 | 78.34 | 566,848 | +1.26(+1.63%) |
Sep 01, 2020 | 74.03 | 77.40 | 73.90 | 77.08 | 463,040 | +3.05(+4.12%) |
Aug 31, 2020 | 74.04 | 74.79 | 73.35 | 74.03 | 362,567 | -0.23(-0.31%) |
Aug 28, 2020 | 74.78 | 75.47 | 73.62 | 74.26 | 342,700 | -0.42(-0.56%) |
Aug 27, 2020 | 76.68 | 76.99 | 74.18 | 74.68 | 309,794 | -1.78(-2.33%) |
Aug 26, 2020 | 74.66 | 77.46 | 74.66 | 76.46 | 468,434 | +1.88(+2.52%) |
Aug 25, 2020 | 74.42 | 74.81 | 73.17 | 74.58 | 260,935 | +0.07(+0.09%) |
Aug 24, 2020 | 76.65 | 77.95 | 74.16 | 74.51 | 488,242 | -1.49(-1.96%) |
Aug 21, 2020 | 73.94 | 76.01 | 73.36 | 76.00 | 666,300 | +1.61(+2.16%) |
Aug 20, 2020 | 72.32 | 74.61 | 72.23 | 74.39 | 409,393 | +1.37(+1.88%) |
Aug 19, 2020 | 72.61 | 74.50 | 72.61 | 73.02 | 375,845 | +0.24(+0.33%) |
Aug 18, 2020 | 74.44 | 74.44 | 71.90 | 72.78 | 322,997 | -0.83(-1.13%) |
Aug 17, 2020 | 71.78 | 74.18 | 71.02 | 73.61 | 465,201 | +2.22(+3.11%) |
Aug 14, 2020 | 72.04 | 72.85 | 70.45 | 71.39 | 409,100 | -0.54(-0.75%) |
Aug 13, 2020 | 71.28 | 72.38 | 70.38 | 71.93 | 365,147 | +1.27(+1.80%) |
Aug 12, 2020 | 70.43 | 71.13 | 69.76 | 70.66 | 482,187 | +0.42(+0.60%) |
Aug 11, 2020 | 71.00 | 72.66 | 70.22 | 70.24 | 735,682 | -0.15(-0.21%) |
Aug 10, 2020 | 71.62 | 72.38 | 69.20 | 70.39 | 966,491 | -1.21(-1.69%) |
Aug 07, 2020 | 74.95 | 78.65 | 71.20 | 71.60 | 1,469,800 | -1.21(-1.66%) |
Aug 06, 2020 | 75.19 | 75.50 | 72.66 | 72.81 | 441,928 | -2.27(-3.02%) |
Aug 05, 2020 | 74.47 | 75.93 | 73.57 | 75.08 | 438,609 | +0.43(+0.58%) |
Aug 04, 2020 | 73.29 | 74.65 | 72.18 | 74.65 | 532,145 | +1.34(+1.83%) |
Aug 03, 2020 | 73.13 | 73.84 | 72.37 | 73.31 | 437,739 | +0.62(+0.85%) |
Jul 31, 2020 | 73.99 | 74.09 | 71.76 | 72.69 | 437,400 | -0.91(-1.24%) |
Jul 30, 2020 | 71.53 | 73.80 | 71.13 | 73.60 | 500,613 | +1.31(+1.81%) |
Jul 29, 2020 | 71.29 | 73.08 | 71.29 | 72.29 | 509,037 | +0.94(+1.32%) |
Jul 28, 2020 | 72.66 | 72.69 | 70.76 | 71.35 | 554,727 | -0.88(-1.22%) |
Jul 27, 2020 | 72.50 | 74.40 | 71.57 | 72.23 | 729,586 | +0.68(+0.95%) |
Jul 24, 2020 | 73.37 | 74.20 | 71.11 | 71.55 | 1,160,000 | -2.51(-3.39%) |
Jul 23, 2020 | 78.87 | 79.42 | 73.61 | 74.06 | 1,721,185 | -5.29(-6.67%) |
Jul 22, 2020 | 82.66 | 82.87 | 78.66 | 79.35 | 2,385,766 | -6.42(-7.49%) |
Jul 21, 2020 | 86.86 | 86.86 | 83.88 | 85.77 | 1,264,951 | -0.30(-0.35%) |
Jul 20, 2020 | 83.54 | 87.15 | 83.04 | 86.07 | 788,890 | +1.67(+1.98%) |
Jul 17, 2020 | 85.02 | 86.35 | 84.00 | 84.40 | 434,700 | -0.32(-0.38%) |
Jul 16, 2020 | 84.05 | 85.81 | 83.88 | 84.72 | 474,311 | -0.66(-0.77%) |
Jul 15, 2020 | 85.00 | 86.22 | 83.00 | 85.38 | 514,432 | +1.10(+1.31%) |
Jul 14, 2020 | 80.19 | 84.32 | 79.88 | 84.28 | 615,995 | +2.50(+3.06%) |
Jul 13, 2020 | 84.14 | 85.57 | 81.66 | 81.78 | 675,659 | -1.73(-2.07%) |
Jul 10, 2020 | 86.36 | 86.91 | 83.12 | 83.51 | 635,700 | -2.66(-3.09%) |
Jul 09, 2020 | 87.39 | 87.97 | 85.24 | 86.17 | 586,070 | -2.33(-2.63%) |
Jul 08, 2020 | 86.82 | 88.50 | 85.51 | 88.50 | 600,001 | +2.60(+3.03%) |
Jul 07, 2020 | 85.55 | 89.26 | 85.20 | 85.90 | 665,520 | -0.26(-0.30%) |
Jul 06, 2020 | 86.88 | 87.63 | 84.74 | 86.16 | 652,900 | +0.58(+0.68%) |
Jul 02, 2020 | 86.00 | 87.34 | 85.39 | 85.58 | 441,200 | +0.81(+0.96%) |
Jul 01, 2020 | 84.00 | 85.21 | 82.17 | 84.77 | 535,278 | +0.87(+1.04%) |
Jun 30, 2020 | 83.54 | 85.47 | 83.46 | 83.90 | 719,510 | +0.09(+0.11%) |
Jun 29, 2020 | 82.60 | 84.73 | 81.10 | 83.81 | 689,406 | +1.58(+1.92%) |
Jun 26, 2020 | 79.38 | 82.77 | 79.38 | 82.23 | 717,700 | +0.08(+0.10%) |
Jun 25, 2020 | 79.87 | 82.59 | 79.25 | 82.15 | 565,048 | +2.33(+2.92%) |
Jun 24, 2020 | 83.39 | 84.26 | 79.68 | 79.82 | 752,584 | -3.92(-4.68%) |
Jun 23, 2020 | 84.05 | 85.20 | 83.55 | 83.74 | 461,043 | +0.69(+0.83%) |
Jun 22, 2020 | 82.04 | 84.90 | 81.00 | 83.05 | 664,289 | +1.65(+2.03%) |
Jun 19, 2020 | 83.75 | 84.06 | 80.46 | 81.40 | 1,358,800 | -0.86(-1.05%) |
Jun 18, 2020 | 84.12 | 84.12 | 81.56 | 82.26 | 676,014 | -2.01(-2.39%) |
Jun 17, 2020 | 82.35 | 86.20 | 82.01 | 84.27 | 968,967 | +2.54(+3.11%) |
Jun 16, 2020 | 83.07 | 83.73 | 78.22 | 81.73 | 1,235,733 | -0.66(-0.80%) |
Jun 15, 2020 | 80.95 | 87.20 | 78.50 | 82.39 | 4,836,943 | +7.19(+9.56%) |
Jun 12, 2020 | 76.79 | 77.66 | 73.64 | 75.20 | 537,100 | +0.61(+0.82%) |
Jun 11, 2020 | 77.17 | 78.54 | 73.81 | 74.59 | 942,557 | -5.44(-6.80%) |
Jun 10, 2020 | 80.51 | 81.90 | 79.41 | 80.03 | 697,832 | -0.72(-0.89%) |
Jun 09, 2020 | 79.63 | 81.59 | 78.36 | 80.75 | 566,095 | +0.38(+0.47%) |
Jun 08, 2020 | 81.83 | 82.55 | 80.19 | 80.37 | 658,442 | -1.63(-1.99%) |
Jun 05, 2020 | 82.75 | 83.58 | 79.08 | 82.00 | 1,383,600 | +1.32(+1.64%) |
Jun 04, 2020 | 80.24 | 81.70 | 80.07 | 80.68 | 629,949 | -0.41(-0.51%) |
Jun 03, 2020 | 76.72 | 81.50 | 76.55 | 81.09 | 909,743 | +5.05(+6.64%) |
Jun 02, 2020 | 75.17 | 76.61 | 74.21 | 76.04 | 450,089 | +1.09(+1.45%) |
Jun 01, 2020 | 73.76 | 76.90 | 73.67 | 74.95 | 909,415 | +1.23(+1.67%) |
May 29, 2020 | 72.12 | 74.40 | 71.38 | 73.72 | 489,800 | +1.61(+2.23%) |
May 28, 2020 | 73.47 | 75.71 | 72.01 | 72.11 | 674,743 | -1.38(-1.88%) |
May 27, 2020 | 77.13 | 78.42 | 72.87 | 73.49 | 1,332,828 | -3.79(-4.90%) |
May 26, 2020 | 75.00 | 77.81 | 74.75 | 77.28 | 1,115,693 | +4.18(+5.72%) |
May 22, 2020 | 71.58 | 73.52 | 71.09 | 73.10 | 894,500 | +0.56(+0.77%) |
May 21, 2020 | 70.41 | 73.72 | 70.00 | 72.54 | 836,892 | +2.37(+3.38%) |
May 20, 2020 | 69.75 | 70.57 | 69.52 | 70.17 | 715,635 | +0.96(+1.39%) |
May 19, 2020 | 68.98 | 70.44 | 67.71 | 69.21 | 630,188 | +0.56(+0.82%) |
May 18, 2020 | 65.47 | 69.62 | 65.15 | 68.65 | 1,229,931 | +5.73(+9.11%) |
May 15, 2020 | 62.98 | 63.63 | 62.12 | 62.92 | 571,800 | -0.49(-0.77%) |
May 14, 2020 | 61.68 | 63.46 | 61.04 | 63.41 | 478,128 | +0.37(+0.59%) |
May 13, 2020 | 62.77 | 63.55 | 61.06 | 63.04 | 652,774 | +0.01(+0.02%) |
May 12, 2020 | 64.81 | 65.62 | 63.03 | 63.03 | 1,019,802 | -1.70(-2.63%) |
May 11, 2020 | 64.21 | 65.54 | 63.68 | 64.73 | 704,479 | +0.08(+0.12%) |
May 08, 2020 | 62.26 | 64.96 | 62.16 | 64.65 | 575,500 | +2.74(+4.43%) |
May 07, 2020 | 63.00 | 63.17 | 60.75 | 61.91 | 642,788 | -0.02(-0.03%) |
May 06, 2020 | 59.43 | 62.60 | 59.35 | 61.93 | 793,451 | +2.93(+4.97%) |
May 05, 2020 | 59.60 | 60.49 | 58.68 | 59.00 | 639,911 | -0.24(-0.41%) |
May 04, 2020 | 58.30 | 59.49 | 57.75 | 59.24 | 440,702 | -0.16(-0.27%) |
May 01, 2020 | 59.35 | 60.40 | 58.32 | 59.40 | 814,700 | -1.56(-2.56%) |
Apr 30, 2020 | 58.00 | 62.13 | 57.92 | 60.96 | 1,325,449 | +0.67(+1.11%) |
Apr 29, 2020 | 56.65 | 60.66 | 52.72 | 60.29 | 3,468,516 | -0.84(-1.37%) |
Apr 28, 2020 | 57.31 | 61.48 | 56.74 | 61.13 | 2,424,609 | +4.03(+7.06%) |
Apr 27, 2020 | 55.59 | 57.17 | 55.00 | 57.10 | 1,873,248 | +1.99(+3.61%) |
Apr 24, 2020 | 52.93 | 55.29 | 52.65 | 55.11 | 1,717,300 | +3.93(+7.68%) |
Apr 23, 2020 | 50.29 | 52.68 | 50.11 | 51.18 | 743,969 | +1.06(+2.11%) |
Apr 22, 2020 | 50.00 | 50.49 | 48.00 | 50.12 | 1,280,220 | -0.78(-1.53%) |
Apr 21, 2020 | 49.45 | 51.55 | 49.15 | 50.90 | 670,634 | +0.35(+0.69%) |
Apr 20, 2020 | 48.51 | 51.60 | 48.51 | 50.55 | 740,734 | +0.51(+1.02%) |
Apr 17, 2020 | 50.65 | 50.99 | 48.95 | 50.04 | 1,007,700 | +0.11(+0.22%) |
Apr 16, 2020 | 48.00 | 50.00 | 47.20 | 49.93 | 945,905 | +2.08(+4.35%) |
Apr 15, 2020 | 46.95 | 48.08 | 45.75 | 47.85 | 509,758 | -0.57(-1.18%) |
Apr 14, 2020 | 47.35 | 48.68 | 46.34 | 48.42 | 585,536 | +1.77(+3.79%) |
Apr 13, 2020 | 47.61 | 47.83 | 46.01 | 46.65 | 466,587 | -1.35(-2.81%) |
Apr 09, 2020 | 48.04 | 49.70 | 47.05 | 48.00 | 981,600 | +0.85(+1.80%) |
Apr 08, 2020 | 43.84 | 47.65 | 43.60 | 47.15 | 802,361 | +3.77(+8.69%) |
Apr 07, 2020 | 43.77 | 46.83 | 42.71 | 43.38 | 1,070,824 | +1.03(+2.43%) |
Apr 06, 2020 | 39.69 | 43.37 | 39.02 | 42.35 | 1,041,899 | +4.33(+11.39%) |
Apr 03, 2020 | 39.85 | 40.67 | 37.40 | 38.02 | 1,203,600 | -1.80(-4.52%) |
Apr 02, 2020 | 39.30 | 40.53 | 38.58 | 39.82 | 721,529 | +0.43(+1.09%) |
Apr 01, 2020 | 39.57 | 40.36 | 37.01 | 39.39 | 938,832 | -1.51(-3.69%) |
Mar 31, 2020 | 41.11 | 43.31 | 40.40 | 40.90 | 782,740 | -0.24(-0.58%) |
Mar 30, 2020 | 43.09 | 43.35 | 40.30 | 41.14 | 797,213 | -2.20(-5.08%) |
Mar 27, 2020 | 42.30 | 44.17 | 40.40 | 43.34 | 583,400 | -0.97(-2.19%) |
Mar 26, 2020 | 45.35 | 46.40 | 43.08 | 44.31 | 646,590 | -0.85(-1.88%) |
Mar 25, 2020 | 44.88 | 46.82 | 42.94 | 45.16 | 1,068,108 | +0.10(+0.22%) |
Mar 24, 2020 | 42.76 | 45.70 | 41.99 | 45.06 | 1,135,175 | +4.30(+10.55%) |
Mar 23, 2020 | 38.93 | 42.20 | 37.56 | 40.76 | 1,820,787 | +2.09(+5.40%) |
Mar 20, 2020 | 38.59 | 42.55 | 36.99 | 38.67 | 2,044,400 | +0.32(+0.83%) |
Mar 19, 2020 | 33.31 | 39.62 | 32.79 | 38.35 | 1,529,630 | +4.44(+13.09%) |
Mar 18, 2020 | 34.86 | 37.10 | 32.82 | 33.91 | 1,694,381 | -3.09(-8.35%) |
Mar 17, 2020 | 36.49 | 37.93 | 34.57 | 37.00 | 1,788,677 | +1.12(+3.12%) |
Mar 16, 2020 | 36.94 | 40.58 | 35.47 | 35.88 | 2,242,773 | -5.10(-12.45%) |
Mar 13, 2020 | 38.81 | 41.00 | 37.62 | 40.98 | 1,706,700 | +4.06(+11.00%) |
Mar 12, 2020 | 36.24 | 40.29 | 35.37 | 36.92 | 1,565,802 | -3.27(-8.14%) |
Mar 11, 2020 | 39.15 | 42.10 | 39.15 | 40.19 | 2,016,322 | -0.23(-0.57%) |
Mar 10, 2020 | 42.15 | 42.21 | 36.11 | 40.42 | 1,705,268 | +0.61(+1.53%) |
Mar 09, 2020 | 43.38 | 43.65 | 39.80 | 39.81 | 1,677,484 | -6.96(-14.88%) |
Mar 06, 2020 | 46.43 | 47.53 | 45.47 | 46.77 | 831,000 | -1.27(-2.64%) |
Mar 05, 2020 | 48.54 | 49.50 | 47.43 | 48.04 | 671,603 | -1.74(-3.50%) |
Mar 04, 2020 | 49.69 | 50.00 | 47.79 | 49.78 | 883,046 | +0.63(+1.28%) |
Mar 03, 2020 | 47.24 | 49.43 | 46.63 | 49.15 | 1,611,333 | +1.80(+3.80%) |
Mar 02, 2020 | 47.94 | 48.06 | 45.50 | 47.35 | 1,410,640 | -0.64(-1.33%) |
Feb 28, 2020 | 44.75 | 48.46 | 44.51 | 47.99 | 1,785,000 | +1.29(+2.76%) |
Feb 27, 2020 | 45.69 | 48.45 | 44.71 | 46.70 | 1,216,648 | -0.31(-0.66%) |
Feb 26, 2020 | 46.99 | 48.56 | 46.54 | 47.01 | 996,577 | +0.12(+0.26%) |
Feb 25, 2020 | 48.78 | 49.29 | 46.04 | 46.89 | 1,257,987 | -1.40(-2.90%) |
Feb 24, 2020 | 49.29 | 50.10 | 48.29 | 48.29 | 1,083,942 | -3.85(-7.38%) |
Feb 21, 2020 | 51.68 | 52.28 | 50.85 | 52.14 | 964,600 | +0.08(+0.15%) |
Feb 20, 2020 | 51.47 | 52.20 | 50.24 | 52.06 | 1,067,194 | +0.75(+1.46%) |
Feb 19, 2020 | 52.17 | 53.46 | 51.29 | 51.31 | 1,135,045 | -0.20(-0.39%) |
Feb 18, 2020 | 54.15 | 54.35 | 50.56 | 51.51 | 2,088,004 | -2.89(-5.31%) |
Feb 14, 2020 | 52.83 | 54.50 | 52.52 | 54.40 | 1,203,700 | +1.92(+3.66%) |
Feb 13, 2020 | 52.83 | 53.42 | 51.80 | 52.48 | 832,958 | -0.63(-1.19%) |
Feb 12, 2020 | 52.98 | 54.09 | 52.55 | 53.11 | 792,031 | +0.63(+1.20%) |
Feb 11, 2020 | 52.06 | 53.69 | 52.06 | 52.48 | 1,106,742 | +0.76(+1.47%) |
Feb 10, 2020 | 54.59 | 55.24 | 51.66 | 51.72 | 1,784,442 | -3.04(-5.55%) |
Feb 07, 2020 | 57.44 | 58.84 | 54.45 | 54.76 | 2,915,900 | -3.06(-5.29%) |
Feb 06, 2020 | 51.39 | 58.75 | 51.33 | 57.82 | 7,554,886 | +8.71(+17.74%) |
Feb 05, 2020 | 49.09 | 49.80 | 48.07 | 49.11 | 2,893,786 | +0.99(+2.06%) |
Feb 04, 2020 | 47.75 | 49.47 | 47.75 | 48.12 | 833,475 | +1.21(+2.58%) |
Feb 03, 2020 | 47.72 | 48.08 | 46.88 | 46.91 | 1,022,195 | -0.14(-0.30%) |
Jan 31, 2020 | 50.36 | 50.42 | 47.02 | 47.05 | 1,263,100 | -3.31(-6.57%) |
Jan 30, 2020 | 51.26 | 52.19 | 50.17 | 50.36 | 1,229,758 | -0.79(-1.54%) |
Jan 29, 2020 | 54.84 | 55.00 | 51.11 | 51.15 | 1,369,619 | -2.99(-5.52%) |
Jan 28, 2020 | 54.02 | 54.75 | 53.14 | 54.14 | 1,184,295 | +0.36(+0.67%) |
Jan 27, 2020 | 52.28 | 54.70 | 51.25 | 53.78 | 1,324,369 | -1.00(-1.83%) |
Jan 24, 2020 | 55.36 | 55.65 | 53.84 | 54.78 | 1,087,000 | -0.48(-0.87%) |
Jan 23, 2020 | 54.00 | 55.56 | 52.75 | 55.26 | 877,023 | +1.28(+2.37%) |
Jan 22, 2020 | 55.43 | 56.10 | 53.82 | 53.98 | 1,249,642 | -1.25(-2.26%) |
Jan 21, 2020 | 54.82 | 55.63 | 53.85 | 55.23 | 1,065,045 | +0.41(+0.75%) |
Jan 17, 2020 | 56.25 | 56.79 | 54.58 | 54.82 | 1,345,800 | -1.06(-1.90%) |
Jan 16, 2020 | 56.43 | 57.90 | 54.19 | 55.88 | 2,882,142 | +2.48(+4.64%) |
Jan 15, 2020 | 52.20 | 55.11 | 52.13 | 53.40 | 1,422,123 | +1.22(+2.34%) |
Jan 14, 2020 | 52.39 | 53.94 | 51.65 | 52.18 | 1,360,996 | -0.01(-0.02%) |
Jan 13, 2020 | 49.23 | 52.25 | 48.88 | 52.19 | 1,114,146 | +3.21(+6.55%) |
Jan 10, 2020 | 51.00 | 51.17 | 48.43 | 48.98 | 1,144,200 | -1.62(-3.20%) |
Jan 09, 2020 | 48.62 | 50.81 | 48.19 | 50.60 | 1,382,717 | +2.10(+4.33%) |
Jan 08, 2020 | 48.33 | 48.79 | 47.13 | 48.50 | 813,138 | +0.26(+0.54%) |
Jan 07, 2020 | 48.30 | 49.15 | 47.86 | 48.24 | 521,740 | +0.09(+0.19%) |
Jan 06, 2020 | 48.46 | 48.46 | 46.69 | 48.15 | 1,152,572 | -0.80(-1.63%) |
Jan 03, 2020 | 48.15 | 49.22 | 47.61 | 48.95 | 1,397,400 | +0.32(+0.66%) |
Jan 02, 2020 | 51.30 | 51.30 | 48.32 | 48.63 | 1,405,551 | -2.00(-3.95%) |
Dec 31, 2019 | 50.45 | 52.00 | 50.34 | 50.63 | 955,300 | -0.08(-0.16%) |
Dec 30, 2019 | 52.12 | 52.20 | 50.39 | 50.71 | 948,772 | -1.49(-2.85%) |
Dec 27, 2019 | 52.95 | 52.95 | 51.84 | 52.20 | 718,300 | -0.36(-0.68%) |
Dec 26, 2019 | 51.84 | 52.64 | 51.22 | 52.56 | 847,514 | +1.62(+3.18%) |
Dec 24, 2019 | 51.52 | 51.64 | 50.77 | 50.94 | 320,600 | -0.44(-0.86%) |
Dec 23, 2019 | 50.61 | 51.78 | 50.27 | 51.38 | 822,714 | +1.00(+1.98%) |
Dec 20, 2019 | 50.81 | 51.12 | 49.88 | 50.38 | 1,755,500 | -0.41(-0.81%) |
Dec 19, 2019 | 50.42 | 50.88 | 49.59 | 50.79 | 990,765 | +0.22(+0.44%) |
Dec 18, 2019 | 49.25 | 50.76 | 49.22 | 50.57 | 1,067,947 | +1.25(+2.53%) |
Dec 17, 2019 | 49.06 | 49.39 | 47.72 | 49.32 | 875,509 | +0.33(+0.67%) |
Dec 16, 2019 | 47.25 | 49.36 | 47.20 | 48.99 | 1,072,946 | +2.16(+4.61%) |
Dec 13, 2019 | 49.26 | 49.99 | 46.53 | 46.83 | 2,030,000 | -2.37(-4.82%) |
Dec 12, 2019 | 46.61 | 49.54 | 46.37 | 49.20 | 2,037,194 | +2.96(+6.40%) |
Dec 11, 2019 | 45.96 | 46.66 | 45.57 | 46.24 | 622,509 | +0.53(+1.16%) |
Dec 10, 2019 | 46.20 | 47.03 | 45.54 | 45.71 | 1,069,624 | -0.30(-0.65%) |
Dec 09, 2019 | 45.22 | 46.08 | 44.86 | 46.01 | 836,103 | +0.67(+1.48%) |
Dec 06, 2019 | 44.30 | 45.41 | 44.23 | 45.34 | 765,300 | +1.03(+2.32%) |
Dec 05, 2019 | 44.72 | 45.04 | 43.94 | 44.31 | 531,350 | +0.06(+0.14%) |
Dec 04, 2019 | 44.45 | 44.96 | 43.78 | 44.25 | 1,183,781 | +0.22(+0.50%) |
Dec 03, 2019 | 43.01 | 44.44 | 42.45 | 44.03 | 1,212,199 | +0.20(+0.46%) |