Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 78.03 | 78.03 | 78.03 | 239,994 | +0.26(+0.33%) | |
Dec 30, 2020 | 76.58 | 78.79 | 76.58 | 77.77 | 239,994 | +1.41(+1.84%) |
Dec 29, 2020 | 77.53 | 77.74 | 75.54 | 76.36 | 245,990 | -0.35(-0.46%) |
Dec 28, 2020 | 78.37 | 78.98 | 76.53 | 76.72 | 198,847 | -0.82(-1.06%) |
Dec 24, 2020 | 77.99 | 78.26 | 76.89 | 77.54 | 126,435 | -0.46(-0.59%) |
Dec 23, 2020 | 78.17 | 79.34 | 77.94 | 78.00 | 201,588 | +0.41(+0.53%) |
Dec 22, 2020 | 78.63 | 79.10 | 77.50 | 77.59 | 167,515 | -1.33(-1.68%) |
Dec 21, 2020 | 79.51 | 79.51 | 77.06 | 78.92 | 307,274 | +0.83(+1.07%) |
Dec 18, 2020 | 78.27 | 79.17 | 76.75 | 78.08 | 331,723 | +0.18(+0.23%) |
Dec 17, 2020 | 78.30 | 78.43 | 77.08 | 77.90 | 494,539 | +0.28(+0.36%) |
Dec 16, 2020 | 78.93 | 78.93 | 76.98 | 77.63 | 274,834 | -0.52(-0.66%) |
Dec 15, 2020 | 78.54 | 79.20 | 77.47 | 78.14 | 243,811 | +0.42(+0.54%) |
Dec 14, 2020 | 80.08 | 81.18 | 77.70 | 77.72 | 260,095 | -2.05(-2.57%) |
Dec 11, 2020 | 79.58 | 80.67 | 78.93 | 79.77 | 193,052 | -0.63(-0.78%) |
Dec 10, 2020 | 79.31 | 80.76 | 79.26 | 80.40 | 345,628 | +0.94(+1.18%) |
Dec 09, 2020 | 79.85 | 81.04 | 78.65 | 79.46 | 352,463 | +0.37(+0.47%) |
Dec 08, 2020 | 76.31 | 79.67 | 76.13 | 79.09 | 416,579 | +2.25(+2.92%) |
Dec 07, 2020 | 77.84 | 78.36 | 76.39 | 76.84 | 262,183 | -1.20(-1.54%) |
Dec 04, 2020 | 75.62 | 78.76 | 75.62 | 78.05 | 278,911 | +2.93(+3.90%) |
Dec 03, 2020 | 74.43 | 76.18 | 74.35 | 75.12 | 545,988 | +0.74(+0.99%) |
Dec 02, 2020 | 73.24 | 74.62 | 73.15 | 74.38 | 326,242 | +0.81(+1.10%) |
Dec 01, 2020 | 73.92 | 74.78 | 73.05 | 73.57 | 436,240 | +1.71(+2.38%) |
Nov 30, 2020 | 73.82 | 73.92 | 71.75 | 71.86 | 369,764 | -1.93(-2.62%) |
Nov 27, 2020 | 74.51 | 75.50 | 73.54 | 73.79 | 122,043 | -0.62(-0.84%) |
Nov 25, 2020 | 74.86 | 75.06 | 73.76 | 74.41 | 170,149 | -1.71(-2.25%) |
Nov 24, 2020 | 73.95 | 76.34 | 73.81 | 76.12 | 267,660 | +3.38(+4.65%) |
Nov 23, 2020 | 70.87 | 73.31 | 70.87 | 72.74 | 230,724 | +2.68(+3.82%) |
Nov 20, 2020 | 70.68 | 71.47 | 69.39 | 70.06 | 225,252 | -0.94(-1.33%) |
Nov 19, 2020 | 71.25 | 71.73 | 69.90 | 71.01 | 162,843 | -0.30(-0.41%) |
Nov 18, 2020 | 72.75 | 73.83 | 71.18 | 71.30 | 307,274 | -1.31(-1.81%) |
Nov 17, 2020 | 70.73 | 72.62 | 69.49 | 72.62 | 303,172 | +0.70(+0.97%) |
Nov 16, 2020 | 71.68 | 72.25 | 70.27 | 71.92 | 246,318 | +1.77(+2.53%) |
Nov 13, 2020 | 69.35 | 70.69 | 68.73 | 70.15 | 278,154 | +1.73(+2.53%) |
Nov 12, 2020 | 70.51 | 70.51 | 67.34 | 68.41 | 418,832 | -2.86(-4.01%) |
Nov 11, 2020 | 72.32 | 72.69 | 70.32 | 71.27 | 459,030 | -0.19(-0.27%) |
Nov 10, 2020 | 71.49 | 71.65 | 70.00 | 71.46 | 747,633 | +0.58(+0.82%) |
Nov 09, 2020 | 77.25 | 77.25 | 70.53 | 70.88 | 458,274 | +2.45(+3.58%) |
Nov 06, 2020 | 70.70 | 71.82 | 68.39 | 68.43 | 498,054 | -1.73(-2.47%) |
Nov 05, 2020 | 67.95 | 71.25 | 67.66 | 70.17 | 526,364 | +3.33(+4.99%) |
Nov 04, 2020 | 70.13 | 70.38 | 66.27 | 66.83 | 586,829 | -3.68(-5.22%) |
Nov 03, 2020 | 68.16 | 70.81 | 65.97 | 70.51 | 678,626 | +2.93(+4.34%) |
Nov 02, 2020 | 65.45 | 68.73 | 65.07 | 67.58 | 302,636 | +3.15(+4.89%) |
Oct 30, 2020 | 63.42 | 64.52 | 62.26 | 64.42 | 356,562 | +0.53(+0.84%) |
Oct 29, 2020 | 61.81 | 64.29 | 61.36 | 63.89 | 396,118 | +1.71(+2.76%) |
Oct 28, 2020 | 62.98 | 63.23 | 61.84 | 62.17 | 343,139 | -2.55(-3.94%) |
Oct 27, 2020 | 66.39 | 66.47 | 64.66 | 64.73 | 273,697 | -2.00(-3.00%) |
Oct 26, 2020 | 67.05 | 67.55 | 66.16 | 66.73 | 223,732 | -1.54(-2.26%) |
Oct 23, 2020 | 68.59 | 69.68 | 68.24 | 68.27 | 285,712 | +0.15(+0.22%) |
Oct 22, 2020 | 67.02 | 68.20 | 66.14 | 68.12 | 196,902 | +1.40(+2.10%) |
Oct 21, 2020 | 67.17 | 68.29 | 66.72 | 66.72 | 229,147 | -0.51(-0.77%) |
Oct 20, 2020 | 66.78 | 67.82 | 66.68 | 67.23 | 193,533 | +0.99(+1.50%) |
Oct 19, 2020 | 67.08 | 68.39 | 66.15 | 66.24 | 138,391 | -0.43(-0.64%) |
Oct 16, 2020 | 67.82 | 68.52 | 66.32 | 66.67 | 265,559 | -0.74(-1.10%) |
Oct 15, 2020 | 67.28 | 67.80 | 65.23 | 67.41 | 473,828 | -1.24(-1.80%) |
Oct 14, 2020 | 65.37 | 68.92 | 65.29 | 68.65 | 584,950 | +3.62(+5.57%) |
Oct 13, 2020 | 65.98 | 66.05 | 64.66 | 65.03 | 261,748 | -1.36(-2.05%) |
Oct 12, 2020 | 66.17 | 66.47 | 65.34 | 66.39 | 325,181 | +0.58(+0.88%) |
Oct 09, 2020 | 66.42 | 66.89 | 65.22 | 65.81 | 401,697 | +1.10(+1.69%) |
Oct 08, 2020 | 64.69 | 65.61 | 64.12 | 64.72 | 238,575 | +0.35(+0.55%) |
Oct 07, 2020 | 63.98 | 65.22 | 63.60 | 64.36 | 238,050 | +1.48(+2.35%) |
Oct 06, 2020 | 64.71 | 65.01 | 62.75 | 62.89 | 315,800 | -1.10(-1.71%) |
Oct 05, 2020 | 62.15 | 64.07 | 62.08 | 63.98 | 354,108 | +3.03(+4.97%) |
Oct 02, 2020 | 58.00 | 61.67 | 57.96 | 60.95 | 282,353 | +1.65(+2.78%) |
Oct 01, 2020 | 60.65 | 61.02 | 58.73 | 59.31 | 320,825 | -0.92(-1.53%) |
Sep 30, 2020 | 59.95 | 61.95 | 59.95 | 60.23 | 383,772 | +1.08(+1.82%) |
Sep 29, 2020 | 59.43 | 59.78 | 58.60 | 59.15 | 214,172 | -0.48(-0.80%) |
Sep 28, 2020 | 58.89 | 60.20 | 58.32 | 59.63 | 200,621 | +1.93(+3.35%) |
Sep 25, 2020 | 57.68 | 58.38 | 56.92 | 57.70 | 386,372 | -0.51(-0.88%) |
Sep 24, 2020 | 59.48 | 59.48 | 57.45 | 58.21 | 453,639 | -1.10(-1.85%) |
Sep 23, 2020 | 61.44 | 62.05 | 59.22 | 59.31 | 375,180 | -2.12(-3.44%) |
Sep 22, 2020 | 61.66 | 61.95 | 60.25 | 61.42 | 356,468 | -0.04(-0.06%) |
Sep 21, 2020 | 62.19 | 62.89 | 59.92 | 61.46 | 472,053 | -2.72(-4.25%) |
Sep 18, 2020 | 65.13 | 65.13 | 63.58 | 64.18 | 472,863 | -1.07(-1.64%) |
Sep 17, 2020 | 62.95 | 65.56 | 62.32 | 65.25 | 438,176 | +1.76(+2.78%) |
Sep 16, 2020 | 64.90 | 65.55 | 63.26 | 63.49 | 552,053 | -1.27(-1.96%) |
Sep 15, 2020 | 64.02 | 64.79 | 63.23 | 64.76 | 632,739 | +1.16(+1.83%) |
Sep 14, 2020 | 61.35 | 63.82 | 60.85 | 63.59 | 672,932 | +2.52(+4.13%) |
Sep 11, 2020 | 59.62 | 61.26 | 59.29 | 61.07 | 551,691 | +1.92(+3.25%) |
Sep 10, 2020 | 59.66 | 59.94 | 58.86 | 59.14 | 543,368 | -0.33(-0.56%) |
Sep 09, 2020 | 58.71 | 59.99 | 58.63 | 59.48 | 773,189 | +0.93(+1.59%) |
Sep 08, 2020 | 58.70 | 59.70 | 58.31 | 58.54 | 502,835 | -1.30(-2.17%) |
Sep 04, 2020 | 59.27 | 60.03 | 58.20 | 59.84 | 280,778 | +1.46(+2.50%) |
Sep 03, 2020 | 59.56 | 59.82 | 57.57 | 58.38 | 265,822 | -1.22(-2.05%) |
Sep 02, 2020 | 58.90 | 59.68 | 58.38 | 59.60 | 439,306 | +1.31(+2.24%) |
Sep 01, 2020 | 56.46 | 58.33 | 55.71 | 58.30 | 459,007 | +1.78(+3.15%) |
Aug 31, 2020 | 58.60 | 58.66 | 56.50 | 56.51 | 397,930 | -1.77(-3.04%) |
Aug 28, 2020 | 57.93 | 58.47 | 57.10 | 58.29 | 309,958 | +0.31(+0.54%) |
Aug 27, 2020 | 57.40 | 58.14 | 56.48 | 57.97 | 565,602 | +0.95(+1.67%) |
Aug 26, 2020 | 57.35 | 57.78 | 55.93 | 57.02 | 417,600 | -0.45(-0.78%) |
Aug 25, 2020 | 57.33 | 58.48 | 56.71 | 57.47 | 616,303 | +0.51(+0.90%) |
Aug 24, 2020 | 54.70 | 57.19 | 54.58 | 56.95 | 344,101 | +3.12(+5.79%) |
Aug 21, 2020 | 54.73 | 55.17 | 53.65 | 53.84 | 402,351 | -1.17(-2.12%) |
Aug 20, 2020 | 54.73 | 55.37 | 54.65 | 55.00 | 246,669 | -0.43(-0.77%) |
Aug 19, 2020 | 56.40 | 56.84 | 55.14 | 55.43 | 467,470 | -1.25(-2.21%) |
Aug 18, 2020 | 56.52 | 57.39 | 56.40 | 56.68 | 219,436 | -0.27(-0.47%) |
Aug 17, 2020 | 58.43 | 58.84 | 56.57 | 56.95 | 328,544 | -0.86(-1.49%) |
Aug 14, 2020 | 56.54 | 58.06 | 56.51 | 57.81 | 271,890 | +0.82(+1.45%) |
Aug 13, 2020 | 57.09 | 57.71 | 56.79 | 56.99 | 296,047 | -0.59(-1.02%) |
Aug 12, 2020 | 59.19 | 59.23 | 57.31 | 57.57 | 313,767 | -0.74(-1.27%) |
Aug 11, 2020 | 59.23 | 62.40 | 58.10 | 58.31 | 653,463 | +0.12(+0.21%) |
Aug 10, 2020 | 55.33 | 58.43 | 55.33 | 58.19 | 985,364 | +3.40(+6.21%) |
Aug 07, 2020 | 54.34 | 54.83 | 53.11 | 54.79 | 320,509 | +0.39(+0.71%) |
Aug 06, 2020 | 54.69 | 55.53 | 53.77 | 54.40 | 649,802 | +0.09(+0.17%) |
Aug 05, 2020 | 53.16 | 54.61 | 53.16 | 54.30 | 623,081 | +1.94(+3.71%) |
Aug 04, 2020 | 51.92 | 52.50 | 51.57 | 52.36 | 386,941 | +0.41(+0.78%) |
Aug 03, 2020 | 52.13 | 52.75 | 51.39 | 51.95 | 416,936 | +0.27(+0.53%) |
Jul 31, 2020 | 52.10 | 52.87 | 50.49 | 51.68 | 598,727 | -0.62(-1.18%) |
Jul 30, 2020 | 53.28 | 53.28 | 51.31 | 52.29 | 500,506 | -2.06(-3.79%) |
Jul 29, 2020 | 53.49 | 54.43 | 52.93 | 54.35 | 401,217 | +1.14(+2.14%) |
Jul 28, 2020 | 54.99 | 55.36 | 53.15 | 53.21 | 499,045 | -2.29(-4.12%) |
Jul 27, 2020 | 53.27 | 55.56 | 52.90 | 55.50 | 613,368 | +2.45(+4.61%) |
Jul 24, 2020 | 52.58 | 53.21 | 52.18 | 53.05 | 403,933 | +0.54(+1.03%) |
Jul 23, 2020 | 51.73 | 52.75 | 51.61 | 52.51 | 315,758 | +0.41(+0.78%) |
Jul 22, 2020 | 52.44 | 52.84 | 51.58 | 52.10 | 378,046 | -0.72(-1.36%) |
Jul 21, 2020 | 51.96 | 53.31 | 51.96 | 52.82 | 485,522 | +1.26(+2.45%) |
Jul 20, 2020 | 52.30 | 53.00 | 51.31 | 51.56 | 619,962 | -1.29(-2.44%) |
Jul 17, 2020 | 52.72 | 53.23 | 52.51 | 52.85 | 440,846 | +0.35(+0.67%) |
Jul 16, 2020 | 52.08 | 53.40 | 51.69 | 52.50 | 696,288 | +0.18(+0.34%) |
Jul 15, 2020 | 52.07 | 52.73 | 51.28 | 52.32 | 475,736 | +1.73(+3.41%) |
Jul 14, 2020 | 49.36 | 50.67 | 48.89 | 50.59 | 322,791 | +1.16(+2.34%) |
Jul 13, 2020 | 50.73 | 50.73 | 49.42 | 49.44 | 664,767 | -0.47(-0.95%) |
Jul 10, 2020 | 48.32 | 49.94 | 48.16 | 49.91 | 587,654 | +1.48(+3.05%) |
Jul 09, 2020 | 50.13 | 50.13 | 47.77 | 48.43 | 1,074,786 | -1.65(-3.29%) |
Jul 08, 2020 | 50.98 | 51.19 | 49.71 | 50.08 | 741,386 | -0.93(-1.82%) |
Jul 07, 2020 | 51.43 | 52.06 | 50.87 | 51.01 | 533,840 | -0.97(-1.86%) |
Jul 06, 2020 | 52.76 | 52.90 | 51.02 | 51.98 | 476,989 | +0.57(+1.11%) |
Jul 02, 2020 | 51.45 | 53.08 | 50.55 | 51.41 | 574,049 | +1.23(+2.46%) |
Jul 01, 2020 | 51.29 | 51.56 | 50.04 | 50.18 | 1,044,578 | -0.69(-1.36%) |
Jun 30, 2020 | 50.64 | 51.47 | 50.11 | 50.87 | 781,592 | -0.40(-0.78%) |
Jun 29, 2020 | 50.57 | 51.70 | 50.08 | 51.27 | 685,935 | +1.32(+2.64%) |
Jun 26, 2020 | 50.44 | 50.72 | 49.09 | 49.95 | 904,050 | -1.14(-2.23%) |
Jun 25, 2020 | 49.92 | 51.12 | 49.08 | 51.09 | 502,469 | +1.24(+2.49%) |
Jun 24, 2020 | 50.91 | 51.36 | 49.47 | 49.85 | 1,027,478 | -1.98(-3.82%) |
Jun 23, 2020 | 52.93 | 52.99 | 51.73 | 51.83 | 672,480 | -0.22(-0.42%) |
Jun 22, 2020 | 51.99 | 52.53 | 50.79 | 52.05 | 813,511 | +0.03(+0.05%) |
Jun 19, 2020 | 52.86 | 53.40 | 51.11 | 52.02 | 936,006 | +0.99(+1.93%) |
Jun 18, 2020 | 50.35 | 51.74 | 50.35 | 51.03 | 529,847 | -0.36(-0.70%) |
Jun 17, 2020 | 52.46 | 53.17 | 51.23 | 51.39 | 563,132 | -0.85(-1.63%) |
Jun 16, 2020 | 54.16 | 54.45 | 51.44 | 52.24 | 558,426 | +0.74(+1.44%) |
Jun 15, 2020 | 47.38 | 51.79 | 47.09 | 51.51 | 625,194 | +1.23(+2.45%) |
Jun 12, 2020 | 51.71 | 52.08 | 49.36 | 50.27 | 727,395 | +1.56(+3.21%) |
Jun 11, 2020 | 49.22 | 50.57 | 47.97 | 48.71 | 1,213,488 | -3.63(-6.94%) |
Jun 10, 2020 | 54.22 | 54.22 | 51.67 | 52.34 | 743,941 | -2.16(-3.97%) |
Jun 09, 2020 | 54.43 | 55.34 | 53.74 | 54.50 | 471,302 | -2.12(-3.75%) |
Jun 08, 2020 | 55.98 | 56.75 | 54.82 | 56.63 | 490,969 | +1.39(+2.52%) |
Jun 05, 2020 | 55.73 | 57.29 | 54.62 | 55.23 | 1,299,652 | +2.51(+4.77%) |
Jun 04, 2020 | 49.45 | 52.78 | 48.49 | 52.72 | 769,664 | +2.94(+5.90%) |
Jun 03, 2020 | 49.31 | 50.82 | 49.31 | 49.78 | 401,022 | +1.21(+2.50%) |
Jun 02, 2020 | 46.65 | 48.93 | 46.32 | 48.57 | 583,938 | +2.86(+6.27%) |
Jun 01, 2020 | 45.25 | 46.18 | 44.97 | 45.70 | 448,367 | +0.47(+1.05%) |
May 29, 2020 | 44.67 | 45.47 | 43.93 | 45.23 | 2,615,018 | +0.00(+0.00%) |
May 28, 2020 | 46.99 | 46.99 | 44.77 | 45.23 | 810,722 | -1.24(-2.67%) |
May 27, 2020 | 45.51 | 46.73 | 44.60 | 46.47 | 900,624 | +2.29(+5.17%) |
May 26, 2020 | 43.62 | 45.19 | 42.82 | 44.19 | 925,143 | +2.46(+5.88%) |
May 22, 2020 | 41.11 | 41.87 | 40.49 | 41.73 | 366,281 | +0.40(+0.97%) |
May 21, 2020 | 42.20 | 42.89 | 41.23 | 41.33 | 677,692 | -0.74(-1.77%) |
May 20, 2020 | 40.73 | 42.44 | 40.49 | 42.07 | 589,665 | +2.47(+6.23%) |
May 19, 2020 | 41.04 | 41.34 | 39.55 | 39.60 | 419,499 | -1.77(-4.28%) |
May 18, 2020 | 38.22 | 41.96 | 38.22 | 41.38 | 835,109 | +5.06(+13.94%) |
May 15, 2020 | 36.80 | 36.90 | 35.40 | 36.31 | 1,254,216 | -1.06(-2.82%) |
May 14, 2020 | 35.33 | 37.54 | 34.01 | 37.37 | 727,924 | +0.83(+2.27%) |
May 13, 2020 | 38.84 | 38.84 | 36.12 | 36.54 | 697,422 | -2.66(-6.78%) |
May 12, 2020 | 40.56 | 40.90 | 39.07 | 39.20 | 583,488 | -0.92(-2.30%) |
May 11, 2020 | 40.07 | 40.54 | 38.23 | 40.12 | 762,083 | -0.90(-2.18%) |
May 08, 2020 | 40.24 | 41.33 | 39.96 | 41.02 | 635,861 | +1.86(+4.74%) |
May 07, 2020 | 38.22 | 39.92 | 38.22 | 39.16 | 579,495 | +1.83(+4.90%) |
May 06, 2020 | 39.94 | 40.76 | 37.20 | 37.33 | 694,244 | -2.96(-7.34%) |
May 05, 2020 | 40.39 | 42.16 | 39.70 | 40.29 | 985,578 | +1.15(+2.94%) |
May 04, 2020 | 39.47 | 40.39 | 36.37 | 39.14 | 1,309,800 | +1.08(+2.85%) |
May 01, 2020 | 39.91 | 40.34 | 37.59 | 38.06 | 863,978 | -2.89(-7.07%) |
Apr 30, 2020 | 42.98 | 42.98 | 40.80 | 40.95 | 787,624 | -3.00(-6.82%) |
Apr 29, 2020 | 41.61 | 44.06 | 41.23 | 43.95 | 651,586 | +3.82(+9.51%) |
Apr 28, 2020 | 41.37 | 41.70 | 39.21 | 40.13 | 824,769 | +0.24(+0.59%) |
Apr 27, 2020 | 37.98 | 40.29 | 37.91 | 39.90 | 496,845 | +1.54(+4.00%) |
Apr 24, 2020 | 38.11 | 38.59 | 37.27 | 38.36 | 366,471 | +0.79(+2.11%) |
Apr 23, 2020 | 37.61 | 38.76 | 36.96 | 37.57 | 381,736 | +1.20(+3.29%) |
Apr 22, 2020 | 37.05 | 37.45 | 35.90 | 36.37 | 558,399 | +0.53(+1.47%) |
Apr 21, 2020 | 35.26 | 36.05 | 34.32 | 35.84 | 661,591 | -0.84(-2.29%) |
Apr 20, 2020 | 37.08 | 37.77 | 36.21 | 36.68 | 580,736 | -1.75(-4.56%) |
Apr 17, 2020 | 37.27 | 39.43 | 37.19 | 38.44 | 836,710 | +2.67(+7.46%) |
Apr 16, 2020 | 36.52 | 36.84 | 34.70 | 35.77 | 753,450 | -1.08(-2.94%) |
Apr 15, 2020 | 39.22 | 39.22 | 36.77 | 36.85 | 903,660 | -4.44(-10.75%) |
Apr 14, 2020 | 41.55 | 43.68 | 40.71 | 41.29 | 794,234 | +0.61(+1.51%) |
Apr 13, 2020 | 42.61 | 42.70 | 39.93 | 40.68 | 461,661 | -2.31(-5.37%) |
Apr 09, 2020 | 41.44 | 44.48 | 40.33 | 42.99 | 1,525,728 | +3.52(+8.93%) |
Apr 08, 2020 | 38.45 | 39.80 | 37.25 | 39.46 | 938,076 | +1.22(+3.18%) |
Apr 07, 2020 | 38.64 | 40.51 | 37.66 | 38.25 | 949,376 | +1.45(+3.94%) |
Apr 06, 2020 | 34.83 | 37.11 | 34.83 | 36.80 | 1,015,326 | +3.69(+11.16%) |
Apr 03, 2020 | 33.47 | 34.13 | 32.85 | 33.10 | 630,344 | -0.08(-0.23%) |
Apr 02, 2020 | 33.69 | 36.03 | 32.69 | 33.18 | 852,440 | -0.42(-1.26%) |
Apr 01, 2020 | 34.31 | 34.31 | 32.06 | 33.60 | 788,581 | -2.38(-6.60%) |
Mar 31, 2020 | 35.55 | 37.09 | 35.32 | 35.98 | 1,129,391 | +0.28(+0.79%) |
Mar 30, 2020 | 36.77 | 37.62 | 35.04 | 35.69 | 883,338 | -0.93(-2.55%) |
Mar 27, 2020 | 36.57 | 38.27 | 34.36 | 36.63 | 1,257,399 | -1.58(-4.14%) |
Mar 26, 2020 | 38.11 | 39.75 | 37.28 | 38.21 | 1,465,668 | -0.21(-0.54%) |
Mar 25, 2020 | 35.79 | 40.64 | 35.21 | 38.42 | 1,344,151 | +2.93(+8.26%) |
Mar 24, 2020 | 32.78 | 35.78 | 31.71 | 35.49 | 1,172,978 | +5.32(+17.62%) |
Mar 23, 2020 | 31.15 | 31.98 | 29.10 | 30.17 | 839,008 | -1.69(-5.30%) |
Mar 20, 2020 | 35.80 | 36.55 | 31.25 | 31.86 | 1,257,717 | -3.14(-8.97%) |
Mar 19, 2020 | 30.83 | 37.48 | 29.96 | 35.00 | 1,726,850 | +3.94(+12.69%) |
Mar 18, 2020 | 28.32 | 31.39 | 28.13 | 31.06 | 1,746,172 | +0.35(+1.14%) |
Mar 17, 2020 | 29.09 | 33.04 | 27.86 | 30.71 | 1,904,899 | +2.55(+9.07%) |
Mar 16, 2020 | 27.79 | 30.97 | 27.32 | 28.15 | 1,790,916 | -3.79(-11.86%) |
Mar 13, 2020 | 32.68 | 33.19 | 29.51 | 31.94 | 1,989,600 | +1.84(+6.11%) |
Mar 12, 2020 | 33.26 | 33.57 | 29.77 | 30.10 | 984,667 | -6.12(-16.89%) |
Mar 11, 2020 | 37.20 | 37.81 | 35.35 | 36.22 | 1,608,349 | -3.14(-7.97%) |
Mar 10, 2020 | 39.37 | 39.59 | 36.29 | 39.36 | 1,566,248 | +2.64(+7.19%) |
Mar 09, 2020 | 42.01 | 44.32 | 36.58 | 36.72 | 1,654,067 | -11.47(-23.80%) |
Mar 06, 2020 | 49.39 | 50.67 | 47.80 | 48.19 | 1,040,741 | -2.99(-5.84%) |
Mar 05, 2020 | 52.19 | 52.43 | 50.82 | 51.18 | 891,108 | -2.71(-5.04%) |
Mar 04, 2020 | 53.93 | 53.98 | 52.11 | 53.89 | 717,583 | +0.98(+1.85%) |
Mar 03, 2020 | 54.15 | 55.54 | 51.88 | 52.91 | 801,473 | -1.09(-2.02%) |
Mar 02, 2020 | 53.25 | 54.06 | 51.40 | 54.01 | 903,916 | +1.35(+2.56%) |
Feb 28, 2020 | 48.23 | 52.90 | 48.20 | 52.66 | 1,473,845 | +3.28(+6.64%) |
Feb 27, 2020 | 51.67 | 51.83 | 49.36 | 49.38 | 1,480,625 | -3.68(-6.93%) |
Feb 26, 2020 | 54.31 | 54.77 | 52.32 | 53.05 | 1,085,880 | -0.92(-1.71%) |
Feb 25, 2020 | 57.02 | 57.02 | 53.23 | 53.98 | 842,124 | -2.34(-4.15%) |
Feb 24, 2020 | 55.95 | 56.57 | 55.05 | 56.31 | 762,464 | -2.06(-3.53%) |
Feb 21, 2020 | 58.87 | 60.06 | 58.33 | 58.38 | 849,632 | -1.13(-1.89%) |
Feb 20, 2020 | 59.07 | 60.48 | 58.65 | 59.50 | 921,136 | +0.33(+0.56%) |
Feb 19, 2020 | 56.50 | 59.35 | 55.04 | 59.17 | 1,027,596 | +2.63(+4.65%) |
Feb 18, 2020 | 56.92 | 59.08 | 55.38 | 56.55 | 2,044,708 | -4.31(-7.08%) |
Feb 14, 2020 | 62.92 | 63.17 | 60.37 | 60.85 | 1,037,054 | -1.86(-2.96%) |
Feb 13, 2020 | 62.59 | 63.39 | 62.13 | 62.71 | 520,492 | -0.09(-0.15%) |
Feb 12, 2020 | 62.78 | 63.96 | 61.74 | 62.81 | 717,094 | +1.12(+1.81%) |
Feb 11, 2020 | 61.02 | 62.64 | 60.70 | 61.69 | 643,818 | +1.62(+2.70%) |
Feb 10, 2020 | 59.29 | 60.54 | 59.05 | 60.07 | 521,551 | +0.59(+0.99%) |
Feb 07, 2020 | 59.39 | 59.84 | 58.77 | 59.47 | 347,567 | -0.89(-1.48%) |
Feb 06, 2020 | 60.82 | 61.07 | 59.41 | 60.37 | 939,858 | -0.22(-0.36%) |
Feb 05, 2020 | 59.49 | 60.94 | 58.67 | 60.58 | 1,019,841 | +2.06(+3.51%) |
Feb 04, 2020 | 58.47 | 59.76 | 57.69 | 58.53 | 610,757 | +1.46(+2.57%) |
Feb 03, 2020 | 57.67 | 57.85 | 56.71 | 57.06 | 566,714 | -0.38(-0.65%) |
Jan 31, 2020 | 59.34 | 59.34 | 57.06 | 57.44 | 518,261 | -2.54(-4.24%) |
Jan 30, 2020 | 59.71 | 60.31 | 59.37 | 59.98 | 480,142 | -0.69(-1.14%) |
Jan 29, 2020 | 60.52 | 61.80 | 60.14 | 60.68 | 707,884 | +0.42(+0.70%) |
Jan 28, 2020 | 60.42 | 60.74 | 59.70 | 60.25 | 368,929 | +0.30(+0.50%) |
Jan 27, 2020 | 60.45 | 60.81 | 59.54 | 59.95 | 432,060 | -1.96(-3.17%) |
Jan 24, 2020 | 63.43 | 63.57 | 61.74 | 61.91 | 706,109 | -1.47(-2.32%) |
Jan 23, 2020 | 62.82 | 63.75 | 61.42 | 63.39 | 443,862 | -0.20(-0.31%) |
Jan 22, 2020 | 65.85 | 65.85 | 63.23 | 63.58 | 638,073 | -1.99(-3.03%) |
Jan 21, 2020 | 67.45 | 67.45 | 65.02 | 65.57 | 500,083 | -1.24(-1.85%) |
Jan 17, 2020 | 67.13 | 67.43 | 66.48 | 66.81 | 361,845 | -0.07(-0.10%) |
Jan 16, 2020 | 66.48 | 67.04 | 66.32 | 66.88 | 285,942 | +0.87(+1.32%) |
Jan 15, 2020 | 65.40 | 66.70 | 64.44 | 66.01 | 651,781 | +0.10(+0.16%) |
Jan 14, 2020 | 64.95 | 66.11 | 64.49 | 65.90 | 575,836 | +1.22(+1.89%) |
Jan 13, 2020 | 63.52 | 65.04 | 63.27 | 64.68 | 368,166 | +1.15(+1.82%) |
Jan 10, 2020 | 63.82 | 64.64 | 63.36 | 63.53 | 425,136 | -0.06(-0.09%) |
Jan 09, 2020 | 63.93 | 64.15 | 62.97 | 63.58 | 389,111 | -0.17(-0.27%) |
Jan 08, 2020 | 63.81 | 63.96 | 62.46 | 63.75 | 531,606 | -0.27(-0.43%) |
Jan 07, 2020 | 63.86 | 64.63 | 63.43 | 64.03 | 439,389 | -0.49(-0.76%) |
Jan 06, 2020 | 63.24 | 65.24 | 62.77 | 64.51 | 585,558 | +1.12(+1.76%) |
Jan 03, 2020 | 64.34 | 64.65 | 63.21 | 63.40 | 419,701 | -1.43(-2.20%) |