Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 71.57 | 71.57 | 71.57 | 706,978 | +0.78(+1.10%) | |
Dec 30, 2020 | 70.94 | 71.44 | 70.46 | 70.79 | 706,978 | +0.22(+0.32%) |
Dec 29, 2020 | 71.40 | 71.53 | 69.66 | 70.56 | 843,162 | -0.41(-0.58%) |
Dec 28, 2020 | 72.09 | 72.35 | 70.91 | 70.97 | 641,833 | -0.70(-0.98%) |
Dec 24, 2020 | 71.67 | 71.79 | 70.52 | 71.68 | 223,064 | +0.44(+0.62%) |
Dec 23, 2020 | 70.88 | 71.60 | 69.88 | 71.24 | 973,675 | +0.64(+0.90%) |
Dec 22, 2020 | 71.38 | 71.57 | 70.27 | 70.60 | 807,476 | -0.77(-1.08%) |
Dec 21, 2020 | 70.14 | 71.56 | 69.97 | 71.38 | 922,489 | -0.43(-0.60%) |
Dec 18, 2020 | 71.86 | 72.18 | 70.90 | 71.81 | 1,813,667 | -0.09(-0.12%) |
Dec 17, 2020 | 72.72 | 72.72 | 71.12 | 71.89 | 1,187,134 | -0.12(-0.16%) |
Dec 16, 2020 | 73.08 | 73.14 | 71.56 | 72.01 | 1,102,628 | -1.02(-1.39%) |
Dec 15, 2020 | 72.50 | 73.32 | 72.16 | 73.03 | 1,568,395 | +1.40(+1.95%) |
Dec 14, 2020 | 73.80 | 74.31 | 71.58 | 71.63 | 1,246,665 | -1.55(-2.12%) |
Dec 11, 2020 | 73.33 | 73.81 | 72.70 | 73.18 | 747,947 | -0.54(-0.73%) |
Dec 10, 2020 | 74.13 | 74.80 | 73.54 | 73.72 | 1,188,278 | -1.08(-1.44%) |
Dec 09, 2020 | 74.85 | 75.45 | 73.99 | 74.80 | 1,173,098 | -0.01(-0.01%) |
Dec 08, 2020 | 73.88 | 75.16 | 73.79 | 74.81 | 1,755,210 | +0.81(+1.10%) |
Dec 07, 2020 | 73.80 | 74.19 | 73.04 | 74.00 | 1,586,879 | +0.15(+0.20%) |
Dec 04, 2020 | 72.21 | 73.95 | 72.21 | 73.85 | 1,057,844 | +2.35(+3.28%) |
Dec 03, 2020 | 71.39 | 71.89 | 70.91 | 71.50 | 792,192 | +0.54(+0.76%) |
Dec 02, 2020 | 70.40 | 71.16 | 70.14 | 70.96 | 788,580 | +0.27(+0.39%) |
Dec 01, 2020 | 72.88 | 73.17 | 70.59 | 70.69 | 1,649,361 | -0.98(-1.36%) |
Nov 30, 2020 | 71.67 | 71.99 | 70.78 | 71.67 | 1,548,795 | -0.51(-0.70%) |
Nov 27, 2020 | 72.09 | 72.77 | 71.62 | 72.18 | 717,059 | -0.26(-0.36%) |
Nov 25, 2020 | 73.75 | 73.93 | 72.28 | 72.44 | 737,208 | -2.07(-2.78%) |
Nov 24, 2020 | 72.91 | 75.50 | 72.56 | 74.51 | 2,331,818 | +2.60(+3.62%) |
Nov 23, 2020 | 69.77 | 71.92 | 69.71 | 71.91 | 827,420 | +2.51(+3.62%) |
Nov 20, 2020 | 70.44 | 70.67 | 68.83 | 69.40 | 1,053,958 | -1.34(-1.89%) |
Nov 19, 2020 | 70.37 | 70.94 | 69.58 | 70.74 | 1,057,279 | -0.27(-0.39%) |
Nov 18, 2020 | 70.09 | 71.66 | 69.68 | 71.01 | 1,717,052 | +1.21(+1.74%) |
Nov 17, 2020 | 68.87 | 70.20 | 68.38 | 69.80 | 1,298,243 | -0.18(-0.25%) |
Nov 16, 2020 | 70.89 | 71.28 | 69.31 | 69.98 | 2,395,565 | +1.94(+2.85%) |
Nov 13, 2020 | 67.33 | 68.53 | 67.00 | 68.04 | 2,003,798 | +1.62(+2.44%) |
Nov 12, 2020 | 65.77 | 66.95 | 65.52 | 66.42 | 1,414,729 | -0.06(-0.09%) |
Nov 11, 2020 | 67.87 | 67.87 | 65.56 | 66.48 | 1,059,030 | -0.88(-1.30%) |
Nov 10, 2020 | 67.28 | 68.02 | 66.35 | 67.36 | 3,588,979 | +0.39(+0.58%) |
Nov 09, 2020 | 64.76 | 74.28 | 63.31 | 66.96 | 5,075,337 | +7.30(+12.24%) |
Nov 06, 2020 | 60.74 | 61.09 | 59.49 | 59.66 | 2,478,022 | -1.24(-2.04%) |
Nov 05, 2020 | 61.05 | 62.42 | 60.71 | 60.90 | 1,833,994 | +0.67(+1.12%) |
Nov 04, 2020 | 63.22 | 63.29 | 60.23 | 60.23 | 2,256,111 | -3.82(-5.96%) |
Nov 03, 2020 | 61.21 | 64.64 | 60.80 | 64.05 | 1,750,239 | +3.85(+6.39%) |
Nov 02, 2020 | 59.00 | 60.54 | 58.46 | 60.20 | 1,813,314 | +2.32(+4.01%) |
Oct 30, 2020 | 57.21 | 58.56 | 56.61 | 57.88 | 1,828,035 | +0.54(+0.94%) |
Oct 29, 2020 | 57.98 | 58.17 | 54.82 | 57.34 | 3,337,588 | +2.52(+4.59%) |
Oct 28, 2020 | 55.63 | 56.40 | 54.49 | 54.82 | 2,955,762 | -2.38(-4.16%) |
Oct 27, 2020 | 58.57 | 58.71 | 57.11 | 57.20 | 1,031,919 | -1.62(-2.75%) |
Oct 26, 2020 | 59.72 | 59.83 | 57.67 | 58.82 | 935,059 | -1.75(-2.88%) |
Oct 23, 2020 | 61.58 | 61.93 | 60.48 | 60.57 | 711,153 | -0.35(-0.58%) |
Oct 22, 2020 | 60.90 | 61.13 | 60.27 | 60.92 | 1,202,233 | +0.31(+0.52%) |
Oct 21, 2020 | 61.47 | 62.27 | 60.59 | 60.61 | 848,991 | -1.03(-1.68%) |
Oct 20, 2020 | 61.28 | 62.65 | 60.79 | 61.65 | 874,895 | +1.03(+1.71%) |
Oct 19, 2020 | 61.92 | 62.46 | 60.47 | 60.61 | 886,131 | -1.20(-1.94%) |
Oct 16, 2020 | 62.23 | 62.77 | 61.72 | 61.81 | 567,918 | -0.18(-0.28%) |
Oct 15, 2020 | 61.76 | 62.42 | 61.14 | 61.99 | 978,641 | -0.73(-1.17%) |
Oct 14, 2020 | 62.62 | 63.48 | 62.58 | 62.72 | 726,294 | +0.27(+0.44%) |
Oct 13, 2020 | 61.35 | 62.92 | 61.13 | 62.45 | 1,486,996 | +1.00(+1.62%) |
Oct 12, 2020 | 63.23 | 63.42 | 61.40 | 61.45 | 1,487,627 | -1.51(-2.40%) |
Oct 09, 2020 | 64.01 | 64.19 | 62.34 | 62.96 | 1,009,200 | -0.32(-0.51%) |
Oct 08, 2020 | 63.50 | 63.80 | 62.21 | 63.29 | 759,853 | +0.21(+0.34%) |
Oct 07, 2020 | 62.77 | 63.70 | 62.37 | 63.07 | 766,032 | +0.87(+1.40%) |
Oct 06, 2020 | 63.44 | 64.47 | 62.10 | 62.20 | 918,222 | -0.68(-1.09%) |
Oct 05, 2020 | 61.91 | 63.02 | 61.82 | 62.88 | 710,788 | +1.67(+2.73%) |
Oct 02, 2020 | 57.91 | 61.86 | 57.91 | 61.22 | 823,548 | +1.94(+3.28%) |
Oct 01, 2020 | 60.55 | 61.05 | 58.78 | 59.27 | 1,637,578 | -1.12(-1.86%) |
Sep 30, 2020 | 61.39 | 62.24 | 60.03 | 60.40 | 1,181,278 | -0.58(-0.94%) |
Sep 29, 2020 | 61.22 | 61.60 | 60.31 | 60.97 | 572,874 | -0.48(-0.78%) |
Sep 28, 2020 | 60.41 | 62.02 | 60.32 | 61.45 | 863,870 | +2.27(+3.84%) |
Sep 25, 2020 | 58.08 | 59.57 | 58.08 | 59.18 | 768,119 | +0.25(+0.43%) |
Sep 24, 2020 | 58.72 | 59.97 | 57.86 | 58.92 | 890,104 | +0.03(+0.05%) |
Sep 23, 2020 | 60.89 | 61.22 | 58.69 | 58.89 | 1,597,740 | -1.81(-2.97%) |
Sep 22, 2020 | 60.93 | 61.78 | 59.80 | 60.70 | 1,446,856 | -0.76(-1.24%) |
Sep 21, 2020 | 64.38 | 64.78 | 60.91 | 61.46 | 2,352,258 | -4.73(-7.15%) |
Sep 18, 2020 | 66.55 | 67.89 | 66.09 | 66.19 | 2,020,142 | -0.98(-1.45%) |
Sep 17, 2020 | 66.13 | 67.25 | 65.05 | 67.17 | 1,003,023 | +0.81(+1.22%) |
Sep 16, 2020 | 65.73 | 67.12 | 64.93 | 66.36 | 1,214,310 | +1.14(+1.75%) |
Sep 15, 2020 | 66.55 | 66.98 | 65.18 | 65.22 | 785,146 | -1.15(-1.74%) |
Sep 14, 2020 | 66.29 | 66.72 | 65.44 | 66.37 | 1,740,870 | +0.49(+0.74%) |
Sep 11, 2020 | 65.84 | 66.62 | 65.39 | 65.88 | 598,450 | +0.21(+0.33%) |
Sep 10, 2020 | 66.98 | 67.32 | 65.48 | 65.67 | 812,427 | -1.08(-1.62%) |
Sep 09, 2020 | 66.42 | 67.34 | 65.77 | 66.75 | 868,224 | +0.73(+1.11%) |
Sep 08, 2020 | 66.47 | 67.28 | 65.59 | 66.02 | 958,535 | -1.37(-2.03%) |
Sep 04, 2020 | 67.47 | 68.07 | 66.21 | 67.38 | 1,350,279 | +1.05(+1.59%) |
Sep 03, 2020 | 67.88 | 68.75 | 65.71 | 66.33 | 923,402 | -1.27(-1.88%) |
Sep 02, 2020 | 67.49 | 68.07 | 66.62 | 67.60 | 1,018,392 | +0.34(+0.51%) |
Sep 01, 2020 | 64.95 | 67.43 | 64.48 | 67.26 | 1,374,053 | +2.30(+3.55%) |
Aug 31, 2020 | 65.47 | 65.54 | 64.57 | 64.95 | 1,188,866 | -0.53(-0.80%) |
Aug 28, 2020 | 64.84 | 65.77 | 64.58 | 65.48 | 641,380 | +0.84(+1.30%) |
Aug 27, 2020 | 65.27 | 65.88 | 64.57 | 64.64 | 749,811 | -0.52(-0.79%) |
Aug 26, 2020 | 64.20 | 66.19 | 63.94 | 65.16 | 1,212,159 | +1.09(+1.71%) |
Aug 25, 2020 | 64.90 | 65.54 | 63.37 | 64.07 | 1,623,628 | -0.26(-0.41%) |
Aug 24, 2020 | 63.44 | 64.91 | 63.09 | 64.33 | 1,090,728 | +1.09(+1.73%) |
Aug 21, 2020 | 63.45 | 64.37 | 63.21 | 63.24 | 1,008,483 | -0.52(-0.81%) |
Aug 20, 2020 | 63.83 | 64.27 | 63.36 | 63.75 | 846,019 | -0.70(-1.09%) |
Aug 19, 2020 | 65.14 | 65.66 | 64.35 | 64.46 | 835,834 | -0.53(-0.81%) |
Aug 18, 2020 | 66.78 | 66.92 | 64.81 | 64.98 | 1,247,240 | -1.82(-2.72%) |
Aug 17, 2020 | 67.99 | 68.16 | 66.27 | 66.80 | 754,521 | -1.05(-1.55%) |
Aug 14, 2020 | 66.78 | 68.55 | 66.55 | 67.85 | 560,131 | +0.51(+0.75%) |
Aug 13, 2020 | 67.31 | 68.10 | 66.75 | 67.35 | 906,073 | -0.79(-1.16%) |
Aug 12, 2020 | 69.45 | 69.55 | 67.38 | 68.14 | 1,293,366 | -0.63(-0.92%) |
Aug 11, 2020 | 69.55 | 71.00 | 68.46 | 68.77 | 1,783,532 | +0.32(+0.47%) |
Aug 10, 2020 | 65.91 | 68.62 | 65.57 | 68.45 | 2,068,670 | +2.94(+4.49%) |
Aug 07, 2020 | 62.68 | 65.52 | 62.68 | 65.51 | 1,053,425 | +2.59(+4.12%) |
Aug 06, 2020 | 61.24 | 62.92 | 61.08 | 62.91 | 1,091,067 | +1.62(+2.64%) |
Aug 05, 2020 | 60.68 | 61.84 | 60.49 | 61.30 | 1,385,831 | +1.18(+1.96%) |
Aug 04, 2020 | 59.75 | 60.52 | 59.75 | 60.12 | 1,409,944 | +0.22(+0.37%) |
Aug 03, 2020 | 60.83 | 60.83 | 59.72 | 59.89 | 1,281,733 | -0.70(-1.16%) |
Jul 31, 2020 | 61.13 | 61.13 | 59.67 | 60.59 | 1,171,555 | -0.88(-1.43%) |
Jul 30, 2020 | 62.20 | 62.52 | 61.22 | 61.47 | 1,056,482 | -2.13(-3.35%) |
Jul 29, 2020 | 62.82 | 63.97 | 62.01 | 63.61 | 1,066,098 | +1.01(+1.62%) |
Jul 28, 2020 | 61.53 | 65.24 | 61.38 | 62.59 | 2,831,288 | +2.17(+3.60%) |
Jul 27, 2020 | 60.25 | 61.23 | 59.96 | 60.42 | 1,241,852 | +0.14(+0.23%) |
Jul 24, 2020 | 60.09 | 60.95 | 60.01 | 60.28 | 1,072,617 | +0.12(+0.19%) |
Jul 23, 2020 | 59.66 | 60.36 | 58.76 | 60.17 | 1,248,538 | +0.14(+0.23%) |
Jul 22, 2020 | 58.70 | 60.18 | 58.70 | 60.03 | 1,282,375 | +0.79(+1.33%) |
Jul 21, 2020 | 58.23 | 60.03 | 58.23 | 59.24 | 896,308 | +1.35(+2.34%) |
Jul 20, 2020 | 58.73 | 59.47 | 57.74 | 57.89 | 850,694 | -1.34(-2.27%) |
Jul 17, 2020 | 60.10 | 60.23 | 59.03 | 59.23 | 947,815 | -0.65(-1.09%) |
Jul 16, 2020 | 59.70 | 60.78 | 59.44 | 59.88 | 908,538 | -0.19(-0.32%) |
Jul 15, 2020 | 59.18 | 60.63 | 59.18 | 60.08 | 1,083,759 | +2.16(+3.73%) |
Jul 14, 2020 | 56.73 | 57.96 | 55.94 | 57.92 | 1,109,321 | +0.98(+1.73%) |
Jul 13, 2020 | 56.70 | 57.92 | 55.82 | 56.93 | 1,049,849 | +0.78(+1.39%) |
Jul 10, 2020 | 55.39 | 56.51 | 55.16 | 56.15 | 996,463 | +1.00(+1.82%) |
Jul 09, 2020 | 55.80 | 55.88 | 54.16 | 55.15 | 1,513,160 | -0.88(-1.57%) |
Jul 08, 2020 | 56.26 | 56.65 | 55.15 | 56.02 | 955,334 | -0.23(-0.42%) |
Jul 07, 2020 | 57.88 | 58.29 | 56.14 | 56.26 | 1,172,547 | -2.66(-4.51%) |
Jul 06, 2020 | 58.44 | 58.95 | 57.49 | 58.92 | 1,090,779 | +1.74(+3.05%) |
Jul 02, 2020 | 57.54 | 59.48 | 57.03 | 57.17 | 1,441,069 | +0.66(+1.17%) |
Jul 01, 2020 | 56.45 | 57.00 | 55.15 | 56.51 | 2,354,386 | +0.42(+0.75%) |
Jun 30, 2020 | 55.47 | 56.58 | 54.88 | 56.09 | 2,457,632 | +0.21(+0.38%) |
Jun 29, 2020 | 55.54 | 56.47 | 55.09 | 55.88 | 2,285,825 | +1.46(+2.69%) |
Jun 26, 2020 | 56.37 | 56.40 | 54.17 | 54.42 | 2,769,962 | -2.17(-3.84%) |
Jun 25, 2020 | 56.40 | 56.96 | 55.37 | 56.59 | 1,868,705 | -0.21(-0.38%) |
Jun 24, 2020 | 59.00 | 59.00 | 56.76 | 56.80 | 1,427,459 | -3.09(-5.16%) |
Jun 23, 2020 | 59.85 | 60.32 | 58.98 | 59.89 | 1,297,885 | +0.69(+1.17%) |
Jun 22, 2020 | 58.41 | 59.54 | 57.25 | 59.20 | 1,345,391 | +0.58(+1.00%) |
Jun 19, 2020 | 60.81 | 60.81 | 57.78 | 58.62 | 1,215,174 | -0.96(-1.62%) |
Jun 18, 2020 | 59.22 | 60.48 | 58.54 | 59.58 | 691,779 | -0.08(-0.13%) |
Jun 17, 2020 | 61.31 | 61.89 | 59.57 | 59.66 | 1,215,483 | -1.61(-2.62%) |
Jun 16, 2020 | 63.24 | 63.68 | 60.77 | 61.27 | 1,989,869 | +1.09(+1.81%) |
Jun 15, 2020 | 57.15 | 60.29 | 56.20 | 60.18 | 1,192,861 | +0.85(+1.43%) |
Jun 12, 2020 | 61.10 | 61.64 | 58.09 | 59.33 | 1,937,095 | +0.87(+1.48%) |
Jun 11, 2020 | 61.00 | 61.00 | 58.40 | 58.46 | 1,498,187 | -5.08(-7.99%) |
Jun 10, 2020 | 66.77 | 66.77 | 63.46 | 63.54 | 1,274,332 | -3.81(-5.66%) |
Jun 09, 2020 | 68.64 | 69.01 | 67.30 | 67.35 | 1,279,684 | -2.85(-4.07%) |
Jun 08, 2020 | 70.11 | 70.95 | 69.34 | 70.20 | 1,922,148 | +1.33(+1.94%) |
Jun 05, 2020 | 69.54 | 70.85 | 68.56 | 68.87 | 2,018,277 | +3.22(+4.90%) |
Jun 04, 2020 | 63.64 | 66.23 | 63.56 | 65.65 | 1,190,005 | +1.76(+2.76%) |
Jun 03, 2020 | 62.18 | 64.17 | 61.90 | 63.89 | 1,995,325 | +1.94(+3.13%) |
Jun 02, 2020 | 60.91 | 62.27 | 60.44 | 61.95 | 865,480 | +1.62(+2.68%) |
Jun 01, 2020 | 59.36 | 60.53 | 58.15 | 60.33 | 1,075,410 | +0.83(+1.39%) |
May 29, 2020 | 59.44 | 59.73 | 58.31 | 59.50 | 1,627,862 | -0.40(-0.67%) |
May 28, 2020 | 62.89 | 62.99 | 59.62 | 59.90 | 1,174,911 | -2.42(-3.88%) |
May 27, 2020 | 60.86 | 62.53 | 60.21 | 62.32 | 1,320,920 | +3.24(+5.49%) |
May 26, 2020 | 57.58 | 59.79 | 57.49 | 59.07 | 1,152,343 | +3.73(+6.74%) |
May 22, 2020 | 55.54 | 55.55 | 54.33 | 55.34 | 764,923 | -0.29(-0.53%) |
May 21, 2020 | 56.13 | 56.90 | 55.46 | 55.64 | 622,953 | -0.71(-1.26%) |
May 20, 2020 | 55.40 | 56.70 | 55.40 | 56.35 | 940,679 | +2.09(+3.84%) |
May 19, 2020 | 54.89 | 55.93 | 54.11 | 54.26 | 814,798 | -0.93(-1.68%) |
May 18, 2020 | 53.48 | 55.64 | 52.90 | 55.19 | 1,265,058 | +4.17(+8.17%) |
May 15, 2020 | 50.10 | 51.54 | 49.94 | 51.02 | 840,051 | +0.21(+0.42%) |
May 14, 2020 | 48.76 | 51.07 | 47.50 | 50.80 | 1,819,496 | +1.29(+2.60%) |
May 13, 2020 | 51.24 | 51.24 | 48.54 | 49.52 | 1,799,789 | -1.72(-3.37%) |
May 12, 2020 | 53.36 | 53.87 | 51.22 | 51.24 | 1,266,430 | -2.01(-3.77%) |
May 11, 2020 | 54.86 | 55.09 | 53.22 | 53.25 | 1,024,310 | -2.60(-4.66%) |
May 08, 2020 | 54.68 | 55.91 | 54.57 | 55.85 | 1,088,012 | +2.01(+3.73%) |
May 07, 2020 | 52.35 | 54.17 | 52.11 | 53.84 | 1,439,577 | +2.31(+4.48%) |
May 06, 2020 | 53.65 | 53.85 | 51.22 | 51.53 | 1,421,227 | -2.07(-3.86%) |
May 05, 2020 | 51.82 | 55.20 | 51.53 | 53.60 | 1,374,141 | +2.42(+4.73%) |
May 04, 2020 | 52.16 | 53.55 | 49.86 | 51.18 | 2,332,222 | -1.71(-3.23%) |
May 01, 2020 | 53.97 | 54.39 | 52.43 | 52.89 | 1,523,135 | -1.95(-3.56%) |
Apr 30, 2020 | 56.48 | 56.86 | 54.43 | 54.85 | 1,801,017 | -2.68(-4.66%) |
Apr 29, 2020 | 56.39 | 58.03 | 56.10 | 57.53 | 2,331,889 | +2.78(+5.08%) |
Apr 28, 2020 | 54.49 | 55.48 | 53.67 | 54.75 | 1,544,659 | +1.84(+3.47%) |
Apr 27, 2020 | 52.01 | 53.54 | 51.29 | 52.91 | 1,365,320 | +0.96(+1.85%) |
Apr 24, 2020 | 51.02 | 52.66 | 50.68 | 51.95 | 1,935,833 | +1.39(+2.75%) |
Apr 23, 2020 | 49.79 | 51.61 | 49.79 | 50.56 | 1,269,554 | +0.98(+1.98%) |
Apr 22, 2020 | 49.81 | 50.18 | 48.89 | 49.58 | 1,591,744 | +0.91(+1.88%) |
Apr 21, 2020 | 46.44 | 48.72 | 46.30 | 48.67 | 1,724,605 | +1.08(+2.27%) |
Apr 20, 2020 | 46.93 | 47.84 | 46.35 | 47.59 | 2,372,260 | -0.29(-0.61%) |
Apr 17, 2020 | 47.63 | 48.84 | 47.17 | 47.88 | 2,101,550 | +1.68(+3.64%) |
Apr 16, 2020 | 48.06 | 48.12 | 45.33 | 46.20 | 2,008,008 | -2.06(-4.27%) |
Apr 15, 2020 | 48.70 | 48.83 | 46.87 | 48.26 | 1,386,288 | -2.72(-5.34%) |
Apr 14, 2020 | 51.21 | 51.87 | 50.20 | 50.98 | 1,086,589 | +0.60(+1.20%) |
Apr 13, 2020 | 53.14 | 53.45 | 49.20 | 50.38 | 943,557 | -3.34(-6.23%) |
Apr 09, 2020 | 52.29 | 54.60 | 52.02 | 53.72 | 1,619,829 | +2.65(+5.20%) |
Apr 08, 2020 | 49.18 | 51.51 | 48.89 | 51.07 | 1,240,494 | +2.53(+5.21%) |
Apr 07, 2020 | 51.12 | 51.76 | 48.49 | 48.54 | 1,475,916 | +0.82(+1.71%) |
Apr 06, 2020 | 45.18 | 48.05 | 45.07 | 47.72 | 1,256,844 | +4.89(+11.42%) |
Apr 03, 2020 | 41.26 | 43.18 | 40.92 | 42.83 | 1,769,807 | +0.21(+0.50%) |
Apr 02, 2020 | 44.72 | 45.16 | 41.46 | 42.62 | 2,570,546 | -2.22(-4.94%) |
Apr 01, 2020 | 44.66 | 45.81 | 44.00 | 44.84 | 1,968,808 | -1.95(-4.18%) |
Mar 31, 2020 | 47.79 | 49.34 | 46.54 | 46.79 | 1,797,573 | -1.06(-2.21%) |
Mar 30, 2020 | 45.63 | 48.07 | 45.12 | 47.85 | 1,561,258 | +1.59(+3.45%) |
Mar 27, 2020 | 46.34 | 47.97 | 45.71 | 46.25 | 2,691,897 | -2.85(-5.80%) |
Mar 26, 2020 | 46.13 | 49.37 | 45.14 | 49.10 | 2,146,146 | +3.70(+8.16%) |
Mar 25, 2020 | 44.98 | 48.24 | 42.51 | 45.40 | 2,141,536 | +0.73(+1.63%) |
Mar 24, 2020 | 42.79 | 44.98 | 42.42 | 44.67 | 2,266,402 | +4.69(+11.72%) |
Mar 23, 2020 | 39.58 | 41.80 | 38.49 | 39.98 | 1,990,336 | +0.37(+0.93%) |
Mar 20, 2020 | 41.80 | 45.20 | 38.90 | 39.61 | 3,819,924 | -1.82(-4.39%) |
Mar 19, 2020 | 38.38 | 42.39 | 37.89 | 41.43 | 3,879,463 | +1.56(+3.90%) |
Mar 18, 2020 | 45.91 | 46.22 | 34.09 | 39.88 | 4,938,778 | -8.89(-18.22%) |
Mar 17, 2020 | 47.87 | 48.85 | 44.82 | 48.76 | 2,902,513 | +2.02(+4.33%) |
Mar 16, 2020 | 47.63 | 49.65 | 46.24 | 46.74 | 3,013,070 | -6.68(-12.50%) |
Mar 13, 2020 | 54.59 | 55.69 | 51.10 | 53.42 | 3,999,116 | +1.63(+3.15%) |
Mar 12, 2020 | 50.74 | 54.56 | 49.13 | 51.79 | 4,541,546 | -2.77(-5.08%) |
Mar 11, 2020 | 56.13 | 56.78 | 53.75 | 54.56 | 2,701,205 | -3.74(-6.42%) |
Mar 10, 2020 | 55.75 | 58.37 | 54.35 | 58.30 | 2,427,451 | +5.07(+9.53%) |
Mar 09, 2020 | 55.59 | 55.59 | 52.87 | 53.22 | 3,334,587 | -6.58(-11.00%) |
Mar 06, 2020 | 58.56 | 60.17 | 58.23 | 59.81 | 3,246,755 | -0.40(-0.66%) |
Mar 05, 2020 | 61.63 | 61.63 | 59.92 | 60.20 | 3,157,339 | -3.37(-5.31%) |
Mar 04, 2020 | 64.28 | 64.57 | 62.38 | 63.58 | 3,186,343 | +0.25(+0.40%) |
Mar 03, 2020 | 66.14 | 67.15 | 62.75 | 63.33 | 3,125,301 | -3.14(-4.72%) |
Mar 02, 2020 | 66.91 | 67.04 | 64.23 | 66.47 | 2,656,556 | -0.32(-0.48%) |
Feb 28, 2020 | 64.47 | 67.20 | 63.99 | 66.79 | 3,499,188 | +0.00(+0.00%) |
Feb 27, 2020 | 67.52 | 70.26 | 66.76 | 66.79 | 2,190,751 | -2.12(-3.08%) |
Feb 26, 2020 | 71.24 | 71.78 | 68.91 | 68.91 | 1,180,179 | -1.61(-2.29%) |
Feb 25, 2020 | 72.76 | 73.01 | 70.03 | 70.52 | 1,337,352 | -1.70(-2.36%) |
Feb 24, 2020 | 73.64 | 73.64 | 71.29 | 72.22 | 1,696,622 | -4.09(-5.36%) |
Feb 21, 2020 | 76.28 | 76.45 | 75.22 | 76.31 | 1,278,931 | -0.33(-0.43%) |
Feb 20, 2020 | 76.72 | 77.99 | 76.37 | 76.64 | 1,396,050 | +0.19(+0.25%) |
Feb 19, 2020 | 77.83 | 77.87 | 75.63 | 76.45 | 1,537,792 | -1.33(-1.71%) |
Feb 18, 2020 | 74.65 | 78.79 | 72.32 | 77.78 | 2,189,038 | +2.88(+3.84%) |
Feb 14, 2020 | 75.41 | 75.63 | 74.64 | 74.90 | 1,119,900 | -0.43(-0.57%) |
Feb 13, 2020 | 75.93 | 76.62 | 74.69 | 75.33 | 1,643,562 | -1.25(-1.64%) |
Feb 12, 2020 | 76.39 | 77.76 | 76.02 | 76.59 | 867,354 | +1.13(+1.49%) |
Feb 11, 2020 | 75.83 | 77.02 | 75.36 | 75.46 | 1,444,455 | +0.06(+0.08%) |
Feb 10, 2020 | 75.03 | 75.76 | 74.69 | 75.40 | 981,085 | +0.13(+0.17%) |
Feb 07, 2020 | 77.09 | 77.10 | 75.19 | 75.27 | 1,173,596 | -2.66(-3.42%) |
Feb 06, 2020 | 79.23 | 79.23 | 77.89 | 77.94 | 698,443 | -0.69(-0.88%) |
Feb 05, 2020 | 77.95 | 78.70 | 77.34 | 78.63 | 1,591,822 | +1.86(+2.43%) |
Feb 04, 2020 | 75.06 | 77.02 | 74.89 | 76.76 | 1,041,805 | +2.95(+4.00%) |
Feb 03, 2020 | 72.13 | 74.17 | 71.70 | 73.81 | 982,346 | +2.12(+2.95%) |
Jan 31, 2020 | 74.06 | 74.28 | 71.23 | 71.70 | 1,445,246 | -3.05(-4.08%) |
Jan 30, 2020 | 74.38 | 75.01 | 73.52 | 74.74 | 916,899 | -0.29(-0.39%) |
Jan 29, 2020 | 75.46 | 75.68 | 74.95 | 75.04 | 546,009 | +0.10(+0.13%) |
Jan 28, 2020 | 74.25 | 75.27 | 73.84 | 74.94 | 549,859 | +1.06(+1.43%) |
Jan 27, 2020 | 74.99 | 74.99 | 73.73 | 73.88 | 856,883 | -2.84(-3.71%) |
Jan 24, 2020 | 77.86 | 77.89 | 76.42 | 76.72 | 780,055 | -0.91(-1.18%) |
Jan 23, 2020 | 76.53 | 77.83 | 75.61 | 77.64 | 1,193,179 | +0.84(+1.10%) |
Jan 22, 2020 | 76.90 | 77.10 | 76.14 | 76.79 | 1,071,240 | -0.01(-0.01%) |
Jan 21, 2020 | 77.37 | 77.53 | 75.91 | 76.80 | 1,302,617 | -1.00(-1.29%) |
Jan 17, 2020 | 77.59 | 78.08 | 77.24 | 77.80 | 1,694,448 | +0.30(+0.39%) |
Jan 16, 2020 | 76.24 | 77.51 | 75.83 | 77.50 | 966,568 | +1.39(+1.82%) |
Jan 15, 2020 | 76.12 | 76.59 | 75.82 | 76.11 | 981,508 | -0.12(-0.15%) |
Jan 14, 2020 | 76.06 | 76.83 | 75.60 | 76.23 | 830,084 | +0.09(+0.11%) |
Jan 13, 2020 | 75.70 | 76.40 | 75.24 | 76.14 | 1,003,534 | +0.73(+0.97%) |
Jan 10, 2020 | 76.51 | 76.52 | 75.17 | 75.41 | 832,492 | -0.75(-0.98%) |
Jan 09, 2020 | 77.32 | 77.32 | 75.89 | 76.16 | 866,844 | -0.14(-0.18%) |
Jan 08, 2020 | 77.74 | 77.97 | 76.10 | 76.30 | 1,582,403 | -1.33(-1.71%) |
Jan 07, 2020 | 77.65 | 78.43 | 77.42 | 77.63 | 1,113,083 | -0.03(-0.04%) |
Jan 06, 2020 | 77.17 | 77.93 | 76.94 | 77.66 | 1,271,284 | -0.32(-0.41%) |
Jan 03, 2020 | 77.37 | 78.22 | 77.01 | 77.98 | 997,940 | -0.60(-0.77%) |