Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 84.14 | 84.33 | 79.05 | 79.09 | 1,395,122 | -4.36(-5.22%) |
Nov 27, 2020 | 84.57 | 84.59 | 82.72 | 83.45 | 636,801 | -0.85(-1.00%) |
Nov 25, 2020 | 84.14 | 84.50 | 82.41 | 84.29 | 1,136,413 | -1.65(-1.92%) |
Nov 24, 2020 | 85.28 | 86.96 | 82.41 | 85.95 | 1,503,610 | +5.25(+6.51%) |
Nov 23, 2020 | 78.23 | 80.99 | 77.28 | 80.69 | 1,117,372 | +4.32(+5.65%) |
Nov 20, 2020 | 78.15 | 78.60 | 74.72 | 76.37 | 1,071,085 | -2.01(-2.56%) |
Nov 19, 2020 | 76.77 | 79.92 | 75.67 | 78.38 | 1,110,129 | +0.11(+0.14%) |
Nov 18, 2020 | 79.10 | 80.72 | 78.09 | 78.27 | 994,160 | -0.27(-0.34%) |
Nov 17, 2020 | 73.92 | 79.05 | 73.45 | 78.54 | 1,464,989 | +3.40(+4.53%) |
Nov 16, 2020 | 73.63 | 75.44 | 72.07 | 75.14 | 1,596,306 | +5.40(+7.75%) |
Nov 13, 2020 | 66.28 | 70.33 | 66.26 | 69.74 | 783,438 | +4.70(+7.22%) |
Nov 12, 2020 | 66.92 | 67.56 | 63.88 | 65.04 | 1,150,821 | -2.26(-3.36%) |
Nov 11, 2020 | 72.52 | 72.57 | 66.69 | 67.30 | 1,648,911 | -4.24(-5.92%) |
Nov 10, 2020 | 70.94 | 72.99 | 70.34 | 71.54 | 1,225,666 | +1.05(+1.50%) |
Nov 09, 2020 | 65.83 | 72.87 | 65.82 | 70.48 | 2,414,503 | +11.68(+19.86%) |
Nov 06, 2020 | 61.66 | 62.67 | 58.53 | 58.80 | 1,377,827 | -3.32(-5.35%) |
Nov 05, 2020 | 61.22 | 62.39 | 60.49 | 62.13 | 1,194,328 | +1.35(+2.23%) |
Nov 04, 2020 | 61.91 | 62.83 | 60.21 | 60.77 | 988,625 | -2.11(-3.35%) |
Nov 03, 2020 | 60.45 | 63.59 | 60.23 | 62.88 | 1,420,940 | +3.41(+5.74%) |
Nov 02, 2020 | 59.03 | 60.98 | 58.38 | 59.47 | 1,759,222 | +1.47(+2.54%) |
Oct 30, 2020 | 60.88 | 60.99 | 57.06 | 58.00 | 1,457,528 | -2.82(-4.63%) |
Oct 29, 2020 | 58.17 | 61.43 | 57.28 | 60.81 | 2,289,200 | +2.60(+4.46%) |
Oct 28, 2020 | 58.70 | 59.99 | 58.08 | 58.22 | 991,245 | -2.47(-4.07%) |
Oct 27, 2020 | 61.83 | 63.08 | 60.62 | 60.68 | 673,332 | -1.28(-2.07%) |
Oct 26, 2020 | 64.23 | 64.24 | 60.70 | 61.97 | 1,072,695 | -2.65(-4.10%) |
Oct 23, 2020 | 65.55 | 65.55 | 63.44 | 64.61 | 948,468 | -0.04(-0.06%) |
Oct 22, 2020 | 61.31 | 64.73 | 61.31 | 64.65 | 916,780 | +3.54(+5.80%) |
Oct 21, 2020 | 60.98 | 62.47 | 60.34 | 61.11 | 852,684 | -0.17(-0.28%) |
Oct 20, 2020 | 62.25 | 63.74 | 60.91 | 61.28 | 825,317 | -0.46(-0.74%) |
Oct 19, 2020 | 62.53 | 64.01 | 61.68 | 61.74 | 1,171,732 | -0.11(-0.18%) |
Oct 16, 2020 | 63.89 | 64.31 | 61.78 | 61.85 | 1,151,087 | -1.69(-2.66%) |
Oct 15, 2020 | 60.88 | 63.64 | 60.31 | 63.54 | 1,048,017 | +1.64(+2.65%) |
Oct 14, 2020 | 62.24 | 63.46 | 61.57 | 61.90 | 734,436 | -0.33(-0.53%) |
Oct 13, 2020 | 64.62 | 65.87 | 61.76 | 62.23 | 1,563,556 | -3.03(-4.65%) |
Oct 12, 2020 | 66.17 | 66.17 | 64.79 | 65.26 | 757,943 | -0.54(-0.82%) |
Oct 09, 2020 | 67.76 | 68.14 | 65.21 | 65.80 | 1,118,624 | -1.47(-2.19%) |
Oct 08, 2020 | 64.54 | 67.31 | 64.19 | 67.27 | 974,221 | +3.15(+4.92%) |
Oct 07, 2020 | 62.19 | 64.50 | 61.81 | 64.12 | 1,187,595 | +2.79(+4.54%) |
Oct 06, 2020 | 64.35 | 64.99 | 61.04 | 61.33 | 888,483 | -2.14(-3.37%) |
Oct 05, 2020 | 62.57 | 64.02 | 61.89 | 63.47 | 939,156 | +1.66(+2.69%) |
Oct 02, 2020 | 58.28 | 61.93 | 58.04 | 61.81 | 1,123,046 | +1.52(+2.53%) |
Oct 01, 2020 | 59.80 | 61.10 | 59.26 | 60.29 | 1,262,118 | +0.95(+1.59%) |
Sep 30, 2020 | 58.68 | 60.84 | 58.68 | 59.34 | 1,717,498 | +0.95(+1.62%) |
Sep 29, 2020 | 61.22 | 61.38 | 58.30 | 58.39 | 1,140,183 | -3.18(-5.17%) |
Sep 28, 2020 | 62.70 | 63.02 | 61.38 | 61.58 | 1,345,222 | +0.39(+0.63%) |
Sep 25, 2020 | 61.09 | 61.66 | 60.57 | 61.19 | 956,810 | -0.38(-0.61%) |
Sep 24, 2020 | 61.49 | 62.27 | 59.38 | 61.57 | 1,219,214 | -0.20(-0.32%) |
Sep 23, 2020 | 65.17 | 65.94 | 61.64 | 61.77 | 962,910 | -2.27(-3.54%) |
Sep 22, 2020 | 64.52 | 65.52 | 63.09 | 64.04 | 1,409,837 | -0.32(-0.49%) |
Sep 21, 2020 | 65.87 | 66.14 | 63.33 | 64.35 | 1,457,234 | -3.78(-5.55%) |
Sep 18, 2020 | 69.66 | 70.84 | 66.99 | 68.14 | 2,622,485 | -2.02(-2.88%) |
Sep 17, 2020 | 70.47 | 71.89 | 68.93 | 70.16 | 1,086,093 | -1.56(-2.18%) |
Sep 16, 2020 | 71.36 | 73.23 | 70.55 | 71.72 | 1,523,843 | +1.14(+1.62%) |
Sep 15, 2020 | 71.46 | 71.83 | 68.65 | 70.57 | 1,499,493 | -0.47(-0.66%) |
Sep 14, 2020 | 67.46 | 71.59 | 67.33 | 71.04 | 1,568,068 | +4.31(+6.46%) |
Sep 11, 2020 | 67.11 | 67.41 | 65.75 | 66.73 | 1,188,374 | +0.02(+0.03%) |
Sep 10, 2020 | 65.27 | 67.68 | 65.27 | 66.71 | 1,415,654 | +2.01(+3.11%) |
Sep 09, 2020 | 65.55 | 65.83 | 63.51 | 64.70 | 1,134,230 | -1.00(-1.53%) |
Sep 08, 2020 | 61.53 | 67.47 | 61.41 | 65.71 | 2,074,363 | +2.61(+4.13%) |
Sep 04, 2020 | 62.41 | 63.60 | 60.65 | 63.10 | 1,794,824 | +1.96(+3.21%) |
Sep 03, 2020 | 61.34 | 64.38 | 60.52 | 61.14 | 3,335,875 | +1.93(+3.26%) |
Sep 02, 2020 | 58.29 | 60.30 | 57.95 | 59.21 | 2,414,055 | +1.85(+3.23%) |
Sep 01, 2020 | 55.19 | 57.38 | 53.85 | 57.36 | 1,569,136 | +1.88(+3.39%) |
Aug 31, 2020 | 56.49 | 56.84 | 55.14 | 55.48 | 1,110,962 | -1.47(-2.59%) |
Aug 28, 2020 | 55.04 | 57.05 | 54.52 | 56.95 | 961,132 | +2.18(+3.98%) |
Aug 27, 2020 | 53.36 | 55.36 | 53.36 | 54.77 | 960,736 | +2.02(+3.83%) |
Aug 26, 2020 | 54.02 | 54.38 | 52.73 | 52.75 | 829,610 | -1.13(-2.10%) |
Aug 25, 2020 | 54.23 | 54.79 | 52.72 | 53.89 | 909,801 | +0.50(+0.93%) |
Aug 24, 2020 | 49.71 | 53.43 | 49.71 | 53.39 | 1,542,043 | +3.51(+7.04%) |
Aug 21, 2020 | 50.02 | 50.45 | 49.35 | 49.88 | 619,313 | -0.05(-0.10%) |
Aug 20, 2020 | 50.35 | 51.73 | 49.90 | 49.93 | 824,446 | -0.86(-1.68%) |
Aug 19, 2020 | 51.45 | 52.73 | 50.52 | 50.78 | 894,720 | -0.46(-0.89%) |
Aug 18, 2020 | 53.89 | 53.95 | 51.00 | 51.24 | 1,087,205 | -3.14(-5.78%) |
Aug 17, 2020 | 54.79 | 54.85 | 52.89 | 54.39 | 756,040 | -0.70(-1.26%) |
Aug 14, 2020 | 52.75 | 55.72 | 52.68 | 55.08 | 950,478 | +1.74(+3.26%) |
Aug 13, 2020 | 53.16 | 53.57 | 52.22 | 53.34 | 969,738 | +0.07(+0.13%) |
Aug 12, 2020 | 54.81 | 54.81 | 51.83 | 53.27 | 994,316 | -0.66(-1.22%) |
Aug 11, 2020 | 55.77 | 56.56 | 53.81 | 53.93 | 1,663,204 | +0.17(+0.31%) |
Aug 10, 2020 | 52.19 | 53.92 | 51.73 | 53.76 | 1,940,657 | +2.21(+4.28%) |
Aug 07, 2020 | 50.36 | 51.57 | 49.03 | 51.55 | 816,103 | +1.15(+2.29%) |
Aug 06, 2020 | 51.53 | 51.55 | 49.95 | 50.40 | 1,002,555 | -0.53(-1.04%) |
Aug 05, 2020 | 48.39 | 51.37 | 48.39 | 50.92 | 1,283,167 | +3.44(+7.25%) |
Aug 04, 2020 | 48.42 | 49.50 | 46.97 | 47.48 | 1,298,573 | -1.50(-3.07%) |
Aug 03, 2020 | 48.62 | 49.44 | 47.43 | 48.98 | 1,050,875 | +0.57(+1.17%) |
Jul 31, 2020 | 49.92 | 50.36 | 47.67 | 48.42 | 854,094 | -1.51(-3.03%) |
Jul 30, 2020 | 50.63 | 50.77 | 49.20 | 49.93 | 1,080,822 | -1.97(-3.80%) |
Jul 29, 2020 | 51.12 | 52.32 | 50.85 | 51.90 | 942,831 | +1.44(+2.86%) |
Jul 28, 2020 | 49.59 | 51.44 | 49.59 | 50.45 | 1,201,114 | +0.59(+1.18%) |
Jul 27, 2020 | 49.42 | 49.95 | 48.42 | 49.87 | 926,833 | +0.04(+0.08%) |
Jul 24, 2020 | 50.49 | 50.95 | 49.55 | 49.83 | 791,077 | -0.82(-1.61%) |
Jul 23, 2020 | 48.75 | 51.62 | 48.26 | 50.64 | 1,304,375 | +1.45(+2.95%) |
Jul 22, 2020 | 47.85 | 49.73 | 47.60 | 49.19 | 1,151,800 | +0.42(+0.86%) |
Jul 21, 2020 | 47.79 | 49.45 | 47.78 | 48.77 | 1,117,197 | +1.67(+3.55%) |
Jul 20, 2020 | 48.77 | 48.96 | 47.03 | 47.10 | 1,290,543 | -1.88(-3.84%) |
Jul 17, 2020 | 51.11 | 51.52 | 48.92 | 48.98 | 977,514 | -2.02(-3.96%) |
Jul 16, 2020 | 49.46 | 52.32 | 48.99 | 51.00 | 1,832,188 | +0.48(+0.95%) |
Jul 15, 2020 | 48.72 | 51.05 | 48.16 | 50.52 | 2,375,449 | +4.25(+9.18%) |
Jul 14, 2020 | 45.07 | 47.00 | 44.10 | 46.28 | 1,312,225 | +1.11(+2.47%) |
Jul 13, 2020 | 44.51 | 46.63 | 42.91 | 45.16 | 1,586,740 | +1.01(+2.30%) |
Jul 10, 2020 | 42.44 | 44.37 | 42.01 | 44.15 | 1,045,255 | +1.85(+4.38%) |
Jul 09, 2020 | 44.52 | 44.52 | 41.56 | 42.30 | 1,760,391 | -2.59(-5.76%) |
Jul 08, 2020 | 44.07 | 45.20 | 43.66 | 44.88 | 1,402,399 | +0.49(+1.10%) |
Jul 07, 2020 | 45.36 | 45.53 | 43.94 | 44.40 | 1,361,166 | -1.87(-4.04%) |
Jul 06, 2020 | 48.49 | 48.49 | 45.27 | 46.27 | 1,694,828 | -0.96(-2.02%) |
Jul 02, 2020 | 48.10 | 49.04 | 46.35 | 47.22 | 1,514,816 | +0.77(+1.65%) |
Jul 01, 2020 | 47.65 | 50.00 | 46.14 | 46.46 | 1,478,955 | -1.35(-2.83%) |
Jun 30, 2020 | 48.35 | 48.64 | 46.79 | 47.81 | 1,131,534 | -0.62(-1.27%) |
Jun 29, 2020 | 45.32 | 48.68 | 44.96 | 48.43 | 2,171,239 | +3.99(+8.98%) |
Jun 26, 2020 | 46.06 | 46.84 | 43.98 | 44.44 | 2,584,695 | -2.21(-4.74%) |
Jun 25, 2020 | 46.19 | 47.28 | 45.41 | 46.64 | 1,695,295 | -0.72(-1.51%) |
Jun 24, 2020 | 47.46 | 47.95 | 46.48 | 47.36 | 2,105,946 | -1.59(-3.25%) |
Jun 23, 2020 | 48.55 | 49.39 | 46.71 | 48.95 | 1,719,154 | +1.69(+3.58%) |
Jun 22, 2020 | 46.44 | 48.10 | 45.39 | 47.26 | 1,682,574 | +0.65(+1.39%) |
Jun 19, 2020 | 50.28 | 50.56 | 46.58 | 46.61 | 3,099,584 | -2.86(-5.77%) |
Jun 18, 2020 | 48.51 | 50.57 | 47.79 | 49.47 | 1,215,490 | +0.13(+0.26%) |
Jun 17, 2020 | 51.75 | 52.30 | 49.33 | 49.34 | 1,730,870 | -2.97(-5.67%) |
Jun 16, 2020 | 53.90 | 54.19 | 50.39 | 52.31 | 2,476,684 | +2.39(+4.78%) |
Jun 15, 2020 | 47.25 | 50.08 | 46.64 | 49.92 | 2,286,054 | +0.56(+1.13%) |
Jun 12, 2020 | 53.73 | 54.60 | 45.93 | 49.36 | 5,840,665 | -3.09(-5.90%) |
Jun 11, 2020 | 53.53 | 55.66 | 51.96 | 52.45 | 2,613,791 | -6.86(-11.56%) |
Jun 10, 2020 | 62.08 | 62.27 | 58.75 | 59.31 | 1,910,799 | -3.95(-6.24%) |
Jun 09, 2020 | 65.72 | 66.12 | 61.50 | 63.26 | 2,180,832 | -5.85(-8.47%) |
Jun 08, 2020 | 64.05 | 69.46 | 63.28 | 69.11 | 2,927,474 | +6.68(+10.69%) |
Jun 05, 2020 | 62.63 | 64.12 | 61.34 | 62.43 | 2,244,384 | +5.59(+9.84%) |
Jun 04, 2020 | 54.26 | 57.19 | 52.31 | 56.84 | 2,202,588 | +2.11(+3.85%) |
Jun 03, 2020 | 51.16 | 55.15 | 50.93 | 54.73 | 2,122,744 | +5.37(+10.88%) |
Jun 02, 2020 | 48.36 | 49.92 | 47.62 | 49.36 | 1,295,334 | +1.98(+4.18%) |
Jun 01, 2020 | 45.27 | 48.81 | 45.17 | 47.38 | 1,597,716 | +2.14(+4.73%) |
May 29, 2020 | 48.20 | 48.20 | 44.69 | 45.24 | 7,533,979 | -4.07(-8.25%) |
May 28, 2020 | 53.70 | 53.92 | 48.78 | 49.31 | 1,956,226 | -4.27(-7.97%) |
May 27, 2020 | 52.51 | 55.03 | 51.33 | 53.58 | 2,660,935 | +4.00(+8.07%) |
May 26, 2020 | 47.51 | 50.04 | 47.26 | 49.58 | 2,183,801 | +5.65(+12.87%) |
May 22, 2020 | 44.28 | 44.97 | 43.04 | 43.93 | 1,282,749 | -0.16(-0.36%) |
May 21, 2020 | 41.96 | 44.67 | 40.30 | 44.09 | 2,139,883 | +2.31(+5.53%) |
May 20, 2020 | 42.14 | 43.36 | 41.57 | 41.78 | 1,716,519 | +0.34(+0.82%) |
May 19, 2020 | 43.72 | 44.24 | 41.18 | 41.44 | 1,577,837 | -2.82(-6.36%) |
May 18, 2020 | 43.15 | 45.34 | 42.72 | 44.26 | 1,991,161 | +4.25(+10.62%) |
May 15, 2020 | 39.94 | 41.92 | 39.16 | 40.01 | 1,628,085 | -1.01(-2.47%) |
May 14, 2020 | 37.81 | 41.03 | 36.16 | 41.02 | 1,746,356 | +1.70(+4.33%) |
May 13, 2020 | 41.02 | 41.02 | 37.94 | 39.32 | 1,810,624 | -2.62(-6.24%) |
May 12, 2020 | 44.20 | 45.07 | 41.91 | 41.94 | 1,268,621 | -1.37(-3.17%) |
May 11, 2020 | 44.56 | 44.74 | 41.70 | 43.31 | 2,080,932 | -2.48(-5.41%) |
May 08, 2020 | 44.37 | 45.87 | 43.55 | 45.79 | 1,297,624 | +3.06(+7.17%) |
May 07, 2020 | 42.88 | 45.08 | 42.67 | 42.72 | 1,398,570 | +0.44(+1.04%) |
May 06, 2020 | 44.46 | 45.38 | 41.16 | 42.29 | 1,486,242 | -1.76(-4.00%) |
May 05, 2020 | 45.43 | 47.34 | 43.74 | 44.05 | 1,554,676 | -0.16(-0.36%) |
May 04, 2020 | 42.86 | 45.46 | 41.56 | 44.21 | 1,317,524 | -0.24(-0.54%) |
May 01, 2020 | 46.78 | 47.31 | 43.83 | 44.45 | 1,920,053 | -4.54(-9.26%) |
Apr 30, 2020 | 51.82 | 52.49 | 48.81 | 48.98 | 2,223,267 | -4.70(-8.75%) |
Apr 29, 2020 | 53.31 | 56.41 | 52.70 | 53.68 | 3,075,247 | +3.31(+6.58%) |
Apr 28, 2020 | 51.74 | 53.22 | 47.44 | 50.37 | 3,000,662 | +2.96(+6.26%) |
Apr 27, 2020 | 41.95 | 47.89 | 41.85 | 47.40 | 2,209,968 | +6.25(+15.18%) |
Apr 24, 2020 | 39.94 | 42.35 | 39.60 | 41.15 | 2,383,584 | +1.65(+4.18%) |
Apr 23, 2020 | 38.80 | 40.89 | 38.58 | 39.50 | 1,491,831 | +0.51(+1.30%) |
Apr 22, 2020 | 40.69 | 41.03 | 38.96 | 38.99 | 1,458,313 | -0.14(-0.36%) |
Apr 21, 2020 | 38.41 | 39.60 | 38.11 | 39.13 | 1,501,773 | -1.54(-3.79%) |
Apr 20, 2020 | 42.86 | 43.80 | 40.42 | 40.67 | 1,952,742 | -3.98(-8.91%) |
Apr 17, 2020 | 42.70 | 45.47 | 42.70 | 44.65 | 1,832,312 | +4.82(+12.09%) |
Apr 16, 2020 | 41.90 | 42.27 | 39.67 | 39.84 | 1,346,067 | -2.28(-5.41%) |
Apr 15, 2020 | 44.60 | 45.28 | 40.90 | 42.12 | 1,892,838 | -5.60(-11.74%) |
Apr 14, 2020 | 47.38 | 48.15 | 45.91 | 47.72 | 1,284,059 | +1.89(+4.13%) |
Apr 13, 2020 | 49.13 | 49.26 | 44.03 | 45.83 | 1,468,808 | -3.43(-6.97%) |
Apr 09, 2020 | 49.75 | 52.72 | 48.35 | 49.26 | 2,646,204 | +1.61(+3.38%) |
Apr 08, 2020 | 47.34 | 48.46 | 46.50 | 47.65 | 1,982,300 | +1.15(+2.48%) |
Apr 07, 2020 | 43.46 | 49.04 | 43.46 | 46.50 | 3,532,585 | +6.98(+17.68%) |
Apr 06, 2020 | 33.12 | 40.22 | 32.88 | 39.51 | 3,793,689 | +8.68(+28.14%) |
Apr 03, 2020 | 30.68 | 31.57 | 28.87 | 30.83 | 2,249,711 | -0.88(-2.76%) |
Apr 02, 2020 | 34.82 | 35.38 | 30.39 | 31.71 | 3,805,441 | -0.76(-2.33%) |
Apr 01, 2020 | 35.15 | 35.68 | 31.66 | 32.47 | 2,373,359 | -4.98(-13.31%) |
Mar 31, 2020 | 37.76 | 40.06 | 37.11 | 37.45 | 1,452,331 | -0.58(-1.52%) |
Mar 30, 2020 | 37.83 | 38.41 | 33.97 | 38.03 | 1,558,284 | +0.22(+0.58%) |
Mar 27, 2020 | 36.68 | 38.95 | 33.87 | 37.81 | 1,899,952 | -1.02(-2.64%) |
Mar 26, 2020 | 37.42 | 42.78 | 35.83 | 38.83 | 2,994,112 | +1.56(+4.19%) |
Mar 25, 2020 | 36.34 | 39.30 | 34.43 | 37.27 | 2,023,984 | +1.93(+5.46%) |
Mar 24, 2020 | 31.28 | 35.72 | 30.85 | 35.34 | 1,345,694 | +6.44(+22.27%) |
Mar 23, 2020 | 31.36 | 32.18 | 28.26 | 28.90 | 1,581,140 | -2.51(-7.98%) |
Mar 20, 2020 | 34.42 | 35.31 | 31.22 | 31.41 | 2,150,009 | -2.32(-6.87%) |
Mar 19, 2020 | 31.90 | 35.33 | 29.36 | 33.73 | 1,844,375 | +0.68(+2.07%) |
Mar 18, 2020 | 35.42 | 35.96 | 29.23 | 33.05 | 1,804,882 | -4.15(-11.17%) |
Mar 17, 2020 | 41.07 | 43.58 | 36.06 | 37.20 | 2,244,335 | -3.30(-8.15%) |
Mar 16, 2020 | 43.42 | 45.18 | 40.06 | 40.50 | 1,451,144 | -9.53(-19.05%) |
Mar 13, 2020 | 46.63 | 50.03 | 42.51 | 50.03 | 1,930,472 | +6.05(+13.76%) |
Mar 12, 2020 | 52.71 | 52.71 | 43.75 | 43.98 | 2,840,364 | -12.30(-21.86%) |
Mar 11, 2020 | 61.31 | 61.33 | 56.00 | 56.28 | 1,401,734 | -6.92(-10.95%) |
Mar 10, 2020 | 63.47 | 64.88 | 60.55 | 63.20 | 1,327,247 | +2.08(+3.40%) |
Mar 09, 2020 | 63.47 | 64.20 | 59.98 | 61.12 | 1,528,223 | -7.63(-11.10%) |
Mar 06, 2020 | 67.58 | 70.14 | 66.91 | 68.75 | 1,379,986 | -0.66(-0.94%) |
Mar 05, 2020 | 70.82 | 71.54 | 68.54 | 69.41 | 1,315,653 | -3.93(-5.35%) |
Mar 04, 2020 | 72.14 | 73.43 | 70.88 | 73.34 | 1,052,066 | +1.85(+2.59%) |
Mar 03, 2020 | 73.76 | 76.03 | 70.25 | 71.49 | 1,174,532 | -2.64(-3.57%) |
Mar 02, 2020 | 74.34 | 74.58 | 71.49 | 74.13 | 1,302,324 | +0.48(+0.65%) |
Feb 28, 2020 | 69.87 | 74.34 | 69.87 | 73.65 | 1,845,952 | +1.04(+1.44%) |
Feb 27, 2020 | 71.60 | 76.05 | 69.66 | 72.61 | 1,707,544 | -0.97(-1.32%) |
Feb 26, 2020 | 76.98 | 77.78 | 72.90 | 73.58 | 1,397,625 | -2.90(-3.79%) |
Feb 25, 2020 | 81.39 | 81.53 | 75.99 | 76.49 | 1,263,379 | -4.24(-5.26%) |
Feb 24, 2020 | 79.91 | 81.89 | 79.02 | 80.73 | 1,169,766 | -3.42(-4.06%) |
Feb 21, 2020 | 85.37 | 85.55 | 83.55 | 84.15 | 802,938 | -2.20(-2.54%) |
Feb 20, 2020 | 85.48 | 87.57 | 85.48 | 86.35 | 817,515 | +0.75(+0.87%) |
Feb 19, 2020 | 85.89 | 86.40 | 85.33 | 85.60 | 952,990 | -0.22(-0.25%) |
Feb 18, 2020 | 87.51 | 88.55 | 85.19 | 85.82 | 1,161,897 | -3.00(-3.38%) |
Feb 14, 2020 | 88.70 | 89.20 | 87.73 | 88.82 | 868,642 | +0.09(+0.10%) |
Feb 13, 2020 | 88.07 | 89.12 | 87.59 | 88.73 | 906,550 | -0.61(-0.68%) |
Feb 12, 2020 | 88.16 | 91.36 | 87.68 | 89.34 | 1,495,709 | +3.71(+4.33%) |
Feb 11, 2020 | 85.40 | 86.45 | 84.59 | 85.63 | 758,245 | +0.79(+0.93%) |
Feb 10, 2020 | 85.40 | 86.27 | 84.58 | 84.84 | 1,152,439 | -1.07(-1.25%) |
Feb 07, 2020 | 87.33 | 88.33 | 85.75 | 85.92 | 889,268 | -2.42(-2.73%) |
Feb 06, 2020 | 90.07 | 90.44 | 88.07 | 88.33 | 956,844 | -1.11(-1.24%) |
Feb 05, 2020 | 88.34 | 90.63 | 88.20 | 89.45 | 2,279,623 | +2.83(+3.27%) |
Feb 04, 2020 | 87.88 | 89.44 | 86.49 | 86.61 | 1,184,710 | +0.73(+0.84%) |
Feb 03, 2020 | 87.06 | 88.14 | 85.73 | 85.89 | 1,048,820 | -0.75(-0.86%) |
Jan 31, 2020 | 90.50 | 90.61 | 86.14 | 86.63 | 937,364 | -4.20(-4.63%) |
Jan 30, 2020 | 88.29 | 91.00 | 87.84 | 90.84 | 723,939 | +1.48(+1.66%) |
Jan 29, 2020 | 90.24 | 91.20 | 89.20 | 89.36 | 856,661 | -0.29(-0.32%) |
Jan 28, 2020 | 91.68 | 91.90 | 89.51 | 89.65 | 900,869 | -1.21(-1.33%) |
Jan 27, 2020 | 91.87 | 92.67 | 90.68 | 90.86 | 1,004,065 | -3.51(-3.72%) |
Jan 24, 2020 | 96.55 | 96.87 | 93.48 | 94.37 | 559,541 | -1.93(-2.00%) |
Jan 23, 2020 | 96.22 | 96.89 | 94.51 | 96.29 | 572,897 | -1.18(-1.21%) |
Jan 22, 2020 | 98.50 | 98.88 | 97.45 | 97.48 | 474,126 | -0.69(-0.70%) |
Jan 21, 2020 | 99.81 | 100.00 | 98.15 | 98.16 | 845,635 | -2.17(-2.16%) |
Jan 17, 2020 | 99.37 | 100.36 | 98.79 | 100.33 | 721,336 | +1.55(+1.57%) |
Jan 16, 2020 | 98.91 | 100.16 | 98.43 | 98.78 | 606,943 | +0.65(+0.66%) |
Jan 15, 2020 | 98.60 | 99.33 | 97.59 | 98.13 | 746,319 | -1.15(-1.16%) |
Jan 14, 2020 | 99.39 | 100.65 | 99.21 | 99.29 | 797,075 | -0.35(-0.35%) |
Jan 13, 2020 | 100.01 | 100.62 | 99.14 | 99.63 | 661,802 | -0.23(-0.23%) |
Jan 10, 2020 | 102.64 | 102.79 | 99.80 | 99.86 | 936,459 | -2.80(-2.73%) |
Jan 09, 2020 | 105.89 | 106.74 | 99.71 | 102.67 | 1,932,906 | -2.91(-2.76%) |
Jan 08, 2020 | 106.06 | 107.39 | 104.96 | 105.58 | 635,791 | +0.58(+0.55%) |
Jan 07, 2020 | 104.99 | 106.14 | 104.05 | 105.00 | 556,158 | +0.01(+0.01%) |
Jan 06, 2020 | 101.75 | 105.06 | 101.34 | 104.99 | 688,325 | +2.33(+2.27%) |
Jan 03, 2020 | 102.93 | 104.19 | 102.22 | 102.66 | 645,872 | -2.05(-1.96%) |
Jan 02, 2020 | 105.29 | 105.75 | 103.91 | 104.70 | 840,570 | +0.20(+0.19%) |
Dec 31, 2019 | 103.37 | 104.95 | 102.96 | 104.50 | 385,571 | +1.13(+1.10%) |
Dec 30, 2019 | 103.44 | 104.43 | 102.51 | 103.37 | 359,092 | -0.04(-0.04%) |
Dec 27, 2019 | 104.17 | 105.08 | 103.22 | 103.41 | 500,880 | -0.84(-0.81%) |
Dec 26, 2019 | 104.35 | 105.07 | 103.70 | 104.25 | 292,734 | +0.23(+0.22%) |
Dec 24, 2019 | 104.42 | 104.47 | 103.34 | 104.03 | 191,980 | -0.23(-0.22%) |
Dec 23, 2019 | 104.64 | 104.77 | 103.45 | 104.25 | 678,759 | -0.33(-0.31%) |
Dec 20, 2019 | 104.65 | 105.25 | 104.00 | 104.58 | 972,883 | +0.57(+0.55%) |
Dec 19, 2019 | 105.81 | 106.20 | 103.95 | 104.02 | 852,936 | -2.24(-2.11%) |
Dec 18, 2019 | 105.12 | 106.64 | 104.43 | 106.25 | 758,395 | +1.53(+1.46%) |
Dec 17, 2019 | 103.79 | 104.87 | 102.89 | 104.72 | 952,308 | +0.86(+0.83%) |
Dec 16, 2019 | 104.79 | 105.55 | 103.49 | 103.86 | 651,069 | +0.09(+0.09%) |
Dec 13, 2019 | 105.18 | 106.33 | 103.60 | 103.77 | 888,967 | -0.72(-0.68%) |
Dec 12, 2019 | 102.14 | 104.72 | 101.00 | 104.48 | 804,294 | +2.61(+2.57%) |
Dec 11, 2019 | 100.34 | 102.04 | 99.68 | 101.87 | 780,676 | +1.13(+1.12%) |
Dec 10, 2019 | 101.61 | 103.13 | 100.66 | 100.74 | 837,217 | -0.90(-0.89%) |
Dec 09, 2019 | 100.75 | 102.18 | 100.38 | 101.64 | 805,243 | +0.86(+0.85%) |
Dec 06, 2019 | 100.66 | 102.80 | 100.59 | 100.79 | 961,010 | +0.67(+0.67%) |
Dec 05, 2019 | 97.54 | 100.14 | 97.28 | 100.11 | 1,270,082 | +3.36(+3.47%) |
Dec 04, 2019 | 93.61 | 97.17 | 92.93 | 96.75 | 1,046,688 | +3.26(+3.49%) |
Dec 03, 2019 | 94.15 | 94.38 | 92.72 | 93.49 | 1,233,454 | -2.64(-2.75%) |