Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 90.48 | 90.48 | 90.48 | 4,464 | +0.17(+0.18%) | |
Dec 30, 2020 | 90.15 | 90.39 | 90.15 | 90.31 | 4,464 | +0.49(+0.55%) |
Dec 29, 2020 | 90.09 | 90.09 | 89.35 | 89.82 | 13,382 | +0.36(+0.40%) |
Dec 28, 2020 | 89.95 | 89.95 | 89.29 | 89.46 | 8,325 | -0.30(-0.34%) |
Dec 24, 2020 | 89.90 | 90.01 | 89.52 | 89.76 | 7,357 | -0.08(-0.09%) |
Dec 23, 2020 | 90.29 | 90.29 | 89.85 | 89.85 | 18,501 | +0.07(+0.08%) |
Dec 22, 2020 | 89.88 | 89.96 | 89.62 | 89.78 | 14,645 | +0.47(+0.53%) |
Dec 21, 2020 | 88.46 | 89.34 | 87.86 | 89.30 | 9,872 | +0.05(+0.06%) |
Dec 18, 2020 | 89.95 | 89.95 | 88.96 | 89.25 | 6,753 | -0.39(-0.44%) |
Dec 17, 2020 | 89.81 | 89.87 | 89.34 | 89.65 | 8,365 | +0.54(+0.61%) |
Dec 16, 2020 | 89.11 | 89.20 | 88.78 | 89.10 | 15,497 | +0.61(+0.69%) |
Dec 15, 2020 | 88.51 | 88.51 | 87.89 | 88.49 | 4,053 | +0.93(+1.06%) |
Dec 14, 2020 | 88.54 | 88.54 | 87.56 | 87.56 | 2,998 | +0.39(+0.45%) |
Dec 11, 2020 | 87.27 | 87.46 | 86.73 | 87.17 | 29,128 | -0.39(-0.44%) |
Dec 10, 2020 | 86.22 | 87.61 | 85.78 | 87.56 | 11,117 | +0.78(+0.90%) |
Dec 09, 2020 | 88.25 | 88.45 | 86.52 | 86.77 | 12,531 | -1.24(-1.41%) |
Dec 08, 2020 | 87.76 | 88.17 | 87.56 | 88.01 | 11,844 | +0.20(+0.23%) |
Dec 07, 2020 | 87.46 | 87.85 | 87.40 | 87.81 | 14,338 | +0.33(+0.38%) |
Dec 04, 2020 | 86.84 | 87.53 | 86.71 | 87.48 | 17,134 | +1.25(+1.45%) |
Dec 03, 2020 | 86.46 | 86.74 | 86.23 | 86.23 | 5,964 | +0.17(+0.20%) |
Dec 02, 2020 | 85.67 | 86.11 | 85.26 | 86.06 | 8,503 | +0.03(+0.03%) |
Dec 01, 2020 | 86.38 | 86.46 | 85.98 | 86.03 | 15,753 | +0.89(+1.05%) |
Nov 30, 2020 | 85.60 | 85.76 | 84.24 | 85.14 | 28,437 | -0.65(-0.76%) |
Nov 27, 2020 | 85.72 | 85.87 | 85.51 | 85.79 | 10,583 | +0.48(+0.56%) |
Nov 25, 2020 | 85.33 | 85.36 | 84.82 | 85.31 | 20,561 | +0.04(+0.05%) |
Nov 24, 2020 | 85.04 | 85.27 | 84.25 | 85.27 | 8,322 | +1.13(+1.35%) |
Nov 23, 2020 | 84.12 | 84.35 | 83.70 | 84.14 | 5,562 | +0.63(+0.75%) |
Nov 20, 2020 | 83.72 | 84.06 | 83.51 | 83.51 | 7,861 | -0.09(-0.11%) |
Nov 19, 2020 | 83.03 | 83.63 | 82.89 | 83.60 | 10,445 | +0.75(+0.91%) |
Nov 18, 2020 | 83.52 | 83.69 | 82.84 | 82.84 | 5,171 | -0.28(-0.33%) |
Nov 17, 2020 | 82.59 | 83.30 | 82.45 | 83.12 | 5,579 | +0.66(+0.80%) |
Nov 16, 2020 | 83.26 | 83.26 | 82.25 | 82.46 | 6,253 | +0.17(+0.21%) |
Nov 13, 2020 | 81.88 | 82.41 | 81.52 | 82.29 | 5,543 | +0.88(+1.08%) |
Nov 12, 2020 | 81.78 | 81.90 | 81.18 | 81.42 | 10,907 | -0.11(-0.13%) |
Nov 11, 2020 | 81.04 | 81.52 | 80.96 | 81.52 | 21,475 | +1.65(+2.06%) |
Nov 10, 2020 | 80.00 | 80.21 | 79.21 | 79.88 | 3,823 | -1.65(-2.02%) |
Nov 09, 2020 | 83.99 | 84.64 | 81.44 | 81.53 | 5,711 | -0.49(-0.60%) |
Nov 06, 2020 | 81.60 | 82.03 | 81.36 | 82.02 | 5,140 | +0.33(+0.40%) |
Nov 05, 2020 | 81.99 | 81.99 | 81.29 | 81.69 | 4,865 | +2.03(+2.55%) |
Nov 04, 2020 | 78.78 | 80.13 | 78.38 | 79.66 | 6,276 | +2.97(+3.87%) |
Nov 03, 2020 | 75.64 | 76.89 | 75.64 | 76.69 | 5,342 | +1.54(+2.06%) |
Nov 02, 2020 | 75.92 | 75.92 | 74.36 | 75.15 | 3,099 | +0.43(+0.58%) |
Oct 30, 2020 | 76.39 | 76.39 | 73.31 | 74.71 | 8,768 | -2.26(-2.94%) |
Oct 29, 2020 | 76.40 | 77.15 | 76.20 | 76.98 | 3,133 | +1.62(+2.15%) |
Oct 28, 2020 | 77.00 | 77.00 | 75.32 | 75.36 | 12,797 | -2.80(-3.58%) |
Oct 27, 2020 | 78.00 | 78.29 | 77.95 | 78.16 | 2,182 | +0.35(+0.44%) |
Oct 26, 2020 | 79.02 | 79.04 | 77.04 | 77.81 | 3,737 | -1.57(-1.98%) |
Oct 23, 2020 | 79.06 | 79.66 | 78.47 | 79.38 | 6,047 | +0.46(+0.58%) |
Oct 22, 2020 | 79.43 | 79.43 | 78.36 | 78.92 | 7,513 | +0.05(+0.07%) |
Oct 21, 2020 | 79.49 | 79.75 | 78.82 | 78.87 | 3,117 | -0.12(-0.16%) |
Oct 20, 2020 | 78.97 | 79.65 | 78.83 | 79.00 | 9,324 | +0.31(+0.39%) |
Oct 19, 2020 | 80.15 | 80.43 | 78.56 | 78.69 | 9,381 | -0.98(-1.23%) |
Oct 16, 2020 | 80.28 | 80.65 | 79.67 | 79.67 | 13,606 | -0.11(-0.14%) |
Oct 15, 2020 | 79.16 | 79.86 | 78.75 | 79.78 | 9,467 | -0.27(-0.34%) |
Oct 14, 2020 | 81.08 | 81.26 | 79.75 | 80.05 | 7,215 | -0.79(-0.98%) |
Oct 13, 2020 | 80.67 | 81.07 | 80.57 | 80.84 | 9,905 | +0.22(+0.28%) |
Oct 12, 2020 | 80.52 | 81.14 | 80.09 | 80.62 | 15,714 | +1.14(+1.43%) |
Oct 09, 2020 | 79.59 | 79.65 | 79.15 | 79.49 | 5,745 | +0.67(+0.86%) |
Oct 08, 2020 | 79.32 | 79.32 | 78.66 | 78.81 | 7,394 | +0.26(+0.34%) |
Oct 07, 2020 | 78.32 | 78.66 | 78.32 | 78.55 | 4,315 | +1.25(+1.62%) |
Oct 06, 2020 | 78.33 | 78.46 | 76.91 | 77.30 | 11,429 | -0.77(-0.99%) |
Oct 05, 2020 | 77.49 | 78.17 | 77.49 | 78.07 | 5,450 | +1.40(+1.83%) |
Oct 02, 2020 | 77.46 | 77.54 | 76.45 | 76.67 | 4,838 | -1.51(-1.93%) |
Oct 01, 2020 | 77.74 | 78.19 | 77.74 | 78.18 | 2,553 | +1.21(+1.57%) |
Sep 30, 2020 | 76.85 | 77.41 | 76.28 | 76.97 | 10,510 | +0.64(+0.83%) |
Sep 29, 2020 | 76.60 | 76.60 | 76.25 | 76.34 | 4,035 | -0.18(-0.24%) |
Sep 28, 2020 | 76.18 | 76.64 | 76.03 | 76.52 | 5,860 | +1.15(+1.52%) |
Sep 25, 2020 | 74.02 | 75.40 | 74.02 | 75.37 | 2,419 | +1.54(+2.09%) |
Sep 24, 2020 | 73.66 | 74.32 | 73.66 | 73.83 | 2,762 | -0.31(-0.42%) |
Sep 23, 2020 | 75.92 | 76.00 | 74.14 | 74.14 | 4,982 | -1.90(-2.50%) |
Sep 22, 2020 | 75.26 | 76.05 | 74.62 | 76.05 | 11,564 | +1.52(+2.04%) |
Sep 21, 2020 | 73.71 | 74.52 | 72.68 | 74.52 | 4,443 | -0.24(-0.32%) |
Sep 18, 2020 | 75.58 | 75.67 | 74.04 | 74.77 | 6,652 | -0.25(-0.33%) |
Sep 17, 2020 | 74.47 | 75.38 | 74.20 | 75.01 | 8,240 | -0.95(-1.24%) |
Sep 16, 2020 | 76.77 | 76.79 | 75.96 | 75.96 | 8,237 | -0.46(-0.61%) |
Sep 15, 2020 | 76.14 | 76.47 | 76.14 | 76.42 | 5,000 | +1.15(+1.53%) |
Sep 14, 2020 | 74.58 | 75.41 | 74.51 | 75.27 | 4,752 | +1.65(+2.24%) |
Sep 11, 2020 | 74.51 | 74.51 | 72.78 | 73.62 | 7,156 | -0.56(-0.76%) |
Sep 10, 2020 | 75.76 | 76.25 | 73.76 | 74.18 | 4,450 | -0.85(-1.14%) |
Sep 09, 2020 | 74.70 | 75.40 | 74.23 | 75.04 | 7,670 | +1.32(+1.79%) |
Sep 08, 2020 | 73.91 | 74.97 | 73.72 | 73.72 | 7,596 | -2.49(-3.27%) |
Sep 04, 2020 | 77.04 | 77.32 | 74.33 | 76.21 | 10,482 | -1.00(-1.29%) |
Sep 03, 2020 | 79.62 | 79.89 | 76.59 | 77.21 | 6,068 | -3.48(-4.31%) |
Sep 02, 2020 | 80.85 | 80.95 | 79.37 | 80.69 | 4,737 | +0.54(+0.68%) |
Sep 01, 2020 | 79.09 | 80.15 | 79.07 | 80.15 | 6,204 | +1.27(+1.61%) |
Aug 31, 2020 | 78.42 | 78.88 | 78.42 | 78.87 | 2,601 | +0.51(+0.65%) |
Aug 28, 2020 | 77.99 | 78.43 | 77.99 | 78.36 | 10,482 | +0.58(+0.75%) |
Aug 27, 2020 | 78.05 | 78.05 | 77.19 | 77.78 | 3,886 | +0.02(+0.02%) |
Aug 26, 2020 | 76.64 | 77.77 | 76.62 | 77.76 | 3,283 | +1.80(+2.38%) |
Aug 25, 2020 | 75.29 | 75.96 | 75.27 | 75.96 | 3,703 | +0.81(+1.08%) |
Aug 24, 2020 | 75.60 | 75.66 | 74.99 | 75.15 | 3,956 | +0.37(+0.50%) |
Aug 21, 2020 | 74.80 | 74.92 | 74.64 | 74.78 | 4,636 | +0.02(+0.02%) |
Aug 20, 2020 | 73.67 | 74.80 | 73.67 | 74.76 | 4,483 | +0.70(+0.94%) |
Aug 19, 2020 | 74.62 | 74.62 | 74.06 | 74.06 | 2,646 | -0.20(-0.26%) |
Aug 18, 2020 | 74.28 | 74.36 | 74.13 | 74.26 | 3,104 | +0.64(+0.88%) |
Aug 17, 2020 | 73.22 | 73.68 | 73.19 | 73.61 | 4,900 | +0.88(+1.21%) |
Aug 14, 2020 | 72.60 | 72.89 | 72.54 | 72.73 | 1,713 | -0.09(-0.13%) |
Aug 13, 2020 | 72.60 | 73.29 | 72.60 | 72.83 | 2,105 | +0.29(+0.40%) |
Aug 12, 2020 | 72.42 | 72.75 | 72.42 | 72.54 | 3,083 | +1.23(+1.72%) |
Aug 11, 2020 | 72.42 | 72.74 | 71.21 | 71.31 | 6,628 | -0.81(-1.13%) |
Aug 10, 2020 | 72.81 | 72.81 | 71.81 | 72.13 | 7,861 | -0.34(-0.47%) |
Aug 07, 2020 | 73.36 | 73.36 | 72.09 | 72.46 | 3,124 | -1.13(-1.54%) |
Aug 06, 2020 | 72.92 | 73.60 | 72.89 | 73.60 | 3,565 | +1.11(+1.53%) |
Aug 05, 2020 | 72.21 | 72.52 | 72.21 | 72.49 | 5,027 | +0.85(+1.19%) |
Aug 04, 2020 | 71.35 | 71.66 | 71.24 | 71.63 | 4,532 | +0.46(+0.64%) |
Aug 03, 2020 | 70.77 | 71.23 | 70.77 | 71.18 | 2,995 | +1.14(+1.63%) |
Jul 31, 2020 | 69.99 | 70.06 | 69.37 | 70.04 | 1,511 | +0.35(+0.51%) |
Jul 30, 2020 | 69.75 | 69.83 | 69.67 | 69.68 | 1,590 | -0.11(-0.15%) |
Jul 29, 2020 | 69.03 | 69.86 | 69.03 | 69.79 | 1,253 | +1.16(+1.69%) |
Jul 28, 2020 | 69.24 | 69.30 | 68.62 | 68.63 | 5,994 | -0.63(-0.91%) |
Jul 27, 2020 | 68.68 | 69.43 | 68.68 | 69.26 | 3,650 | +0.91(+1.33%) |
Jul 24, 2020 | 68.27 | 68.52 | 67.67 | 68.36 | 3,225 | -0.55(-0.80%) |
Jul 23, 2020 | 70.00 | 70.34 | 68.87 | 68.90 | 4,086 | -0.93(-1.33%) |
Jul 22, 2020 | 69.42 | 69.84 | 69.42 | 69.83 | 2,022 | +0.48(+0.69%) |
Jul 21, 2020 | 70.20 | 70.20 | 69.36 | 69.36 | 9,262 | -0.25(-0.36%) |
Jul 20, 2020 | 68.16 | 69.61 | 68.16 | 69.61 | 2,252 | +1.58(+2.32%) |
Jul 17, 2020 | 67.70 | 68.12 | 67.70 | 68.03 | 3,326 | +0.34(+0.50%) |
Jul 16, 2020 | 67.40 | 67.79 | 67.38 | 67.70 | 2,328 | -0.73(-1.07%) |
Jul 15, 2020 | 68.47 | 68.47 | 67.73 | 68.43 | 9,529 | +0.63(+0.92%) |
Jul 14, 2020 | 66.39 | 67.80 | 65.92 | 67.80 | 5,182 | +0.91(+1.36%) |
Jul 13, 2020 | 69.25 | 69.50 | 66.89 | 66.89 | 7,223 | -1.78(-2.60%) |
Jul 10, 2020 | 67.82 | 69.43 | 67.82 | 68.68 | 2,015 | +0.70(+1.04%) |
Jul 09, 2020 | 68.62 | 68.76 | 66.88 | 67.97 | 9,618 | -0.11(-0.16%) |
Jul 08, 2020 | 67.49 | 68.12 | 67.49 | 68.08 | 9,320 | +1.03(+1.54%) |
Jul 07, 2020 | 67.59 | 68.01 | 67.04 | 67.05 | 19,267 | -0.76(-1.12%) |
Jul 06, 2020 | 67.76 | 68.08 | 67.41 | 67.81 | 32,622 | +1.35(+2.04%) |
Jul 02, 2020 | 67.38 | 67.38 | 66.46 | 66.46 | 6,753 | +0.23(+0.35%) |
Jul 01, 2020 | 65.20 | 66.35 | 65.20 | 66.22 | 11,627 | +1.00(+1.53%) |
Jun 30, 2020 | 64.41 | 65.22 | 64.31 | 65.22 | 7,359 | +1.12(+1.75%) |
Jun 29, 2020 | 63.95 | 64.14 | 63.50 | 64.11 | 6,306 | +0.45(+0.71%) |
Jun 26, 2020 | 64.93 | 64.95 | 63.49 | 63.66 | 26,205 | -1.11(-1.71%) |
Jun 25, 2020 | 64.23 | 65.05 | 64.19 | 64.76 | 7,284 | +0.40(+0.62%) |
Jun 24, 2020 | 66.00 | 66.21 | 64.20 | 64.36 | 14,152 | -2.13(-3.20%) |
Jun 23, 2020 | 66.62 | 66.94 | 66.37 | 66.49 | 4,707 | +0.32(+0.49%) |
Jun 22, 2020 | 65.75 | 66.31 | 65.69 | 66.17 | 13,739 | +0.45(+0.69%) |
Jun 19, 2020 | 66.68 | 66.89 | 65.39 | 65.71 | 14,514 | -0.24(-0.37%) |
Jun 18, 2020 | 65.49 | 66.04 | 65.49 | 65.96 | 6,047 | +0.25(+0.38%) |
Jun 17, 2020 | 65.76 | 66.04 | 65.56 | 65.70 | 5,744 | +0.25(+0.38%) |
Jun 16, 2020 | 65.81 | 65.89 | 64.79 | 65.45 | 1,624 | +1.01(+1.57%) |
Jun 15, 2020 | 62.05 | 64.44 | 62.05 | 64.44 | 2,879 | +1.01(+1.60%) |
Jun 12, 2020 | 64.29 | 64.50 | 62.77 | 63.43 | 5,845 | +0.71(+1.13%) |
Jun 11, 2020 | 64.83 | 64.90 | 62.41 | 62.72 | 19,230 | -3.97(-5.95%) |
Jun 10, 2020 | 66.53 | 66.95 | 66.43 | 66.69 | 2,428 | +0.14(+0.21%) |
Jun 09, 2020 | 66.28 | 66.83 | 66.28 | 66.55 | 5,709 | -0.31(-0.47%) |
Jun 08, 2020 | 66.14 | 66.86 | 66.12 | 66.86 | 20,687 | +0.66(+0.99%) |
Jun 05, 2020 | 65.56 | 66.31 | 65.56 | 66.21 | 4,334 | +1.73(+2.69%) |
Jun 04, 2020 | 64.88 | 65.05 | 64.08 | 64.47 | 21,731 | -0.67(-1.03%) |
Jun 03, 2020 | 65.09 | 65.23 | 65.09 | 65.14 | 3,680 | +0.51(+0.79%) |
Jun 02, 2020 | 64.45 | 64.66 | 64.17 | 64.64 | 7,861 | +0.40(+0.62%) |
Jun 01, 2020 | 63.73 | 64.26 | 63.68 | 64.24 | 4,143 | +0.51(+0.81%) |
May 29, 2020 | 63.51 | 63.72 | 63.51 | 63.72 | 806 | +0.73(+1.15%) |
May 28, 2020 | 63.30 | 63.83 | 63.00 | 63.00 | 4,032 | -0.18(-0.29%) |
May 27, 2020 | 63.19 | 63.19 | 61.90 | 63.18 | 6,485 | +0.55(+0.88%) |
May 26, 2020 | 63.69 | 63.69 | 62.63 | 62.63 | 13,778 | +0.68(+1.10%) |
May 22, 2020 | 61.91 | 62.01 | 61.73 | 61.95 | 4,636 | +0.09(+0.15%) |
May 21, 2020 | 61.85 | 61.94 | 61.85 | 61.85 | 1,230 | -0.17(-0.28%) |
May 20, 2020 | 62.12 | 62.19 | 61.82 | 62.03 | 3,003 | +1.00(+1.63%) |
May 19, 2020 | 61.19 | 61.89 | 61.03 | 61.03 | 4,939 | -0.50(-0.81%) |
May 18, 2020 | 61.08 | 61.73 | 61.08 | 61.53 | 3,439 | +2.09(+3.52%) |
May 15, 2020 | 58.73 | 59.46 | 58.73 | 59.44 | 4,434 | +0.64(+1.09%) |
May 14, 2020 | 57.28 | 58.79 | 57.28 | 58.79 | 787 | +0.52(+0.90%) |
May 13, 2020 | 59.07 | 59.07 | 57.62 | 58.27 | 2,980 | -1.04(-1.76%) |
May 12, 2020 | 60.07 | 60.65 | 59.31 | 59.31 | 34,396 | -1.04(-1.72%) |
May 11, 2020 | 60.09 | 60.57 | 60.09 | 60.35 | 2,517 | +0.07(+0.11%) |
May 08, 2020 | 59.77 | 60.43 | 59.77 | 60.28 | 2,318 | +1.11(+1.87%) |
May 07, 2020 | 58.96 | 59.33 | 58.96 | 59.17 | 2,538 | +1.63(+2.83%) |
May 06, 2020 | 57.11 | 57.87 | 57.11 | 57.54 | 3,568 | +0.36(+0.63%) |
May 05, 2020 | 57.36 | 57.73 | 57.05 | 57.19 | 3,391 | +0.91(+1.61%) |
May 04, 2020 | 55.16 | 56.28 | 55.16 | 56.28 | 12,227 | +0.51(+0.92%) |
May 01, 2020 | 56.49 | 56.49 | 55.63 | 55.77 | 2,116 | -1.87(-3.25%) |
Apr 30, 2020 | 58.15 | 58.16 | 57.27 | 57.64 | 4,813 | -0.22(-0.37%) |
Apr 29, 2020 | 57.97 | 58.34 | 57.86 | 57.86 | 44,489 | +1.94(+3.47%) |
Apr 28, 2020 | 57.59 | 57.59 | 55.75 | 55.92 | 11,299 | -0.69(-1.22%) |
Apr 27, 2020 | 56.16 | 56.81 | 56.16 | 56.60 | 7,612 | +0.94(+1.69%) |
Apr 24, 2020 | 55.32 | 55.69 | 54.82 | 55.66 | 2,217 | +0.83(+1.51%) |
Apr 23, 2020 | 55.33 | 55.40 | 54.83 | 54.83 | 1,469 | +0.04(+0.07%) |
Apr 22, 2020 | 54.82 | 54.87 | 54.47 | 54.80 | 896 | +1.25(+2.34%) |
Apr 21, 2020 | 54.27 | 54.55 | 53.32 | 53.54 | 7,022 | -1.89(-3.41%) |
Apr 20, 2020 | 55.41 | 56.07 | 55.41 | 55.44 | 2,509 | -0.59(-1.05%) |
Apr 17, 2020 | 55.96 | 56.03 | 55.47 | 56.03 | 5,644 | +1.36(+2.49%) |
Apr 16, 2020 | 54.39 | 54.66 | 54.08 | 54.66 | 19,037 | +0.46(+0.84%) |
Apr 15, 2020 | 54.17 | 54.27 | 53.97 | 54.21 | 6,445 | -0.99(-1.78%) |
Apr 14, 2020 | 54.55 | 55.37 | 54.55 | 55.19 | 3,781 | +1.71(+3.19%) |
Apr 13, 2020 | 52.46 | 53.48 | 52.45 | 53.48 | 5,697 | -0.03(-0.06%) |
Apr 09, 2020 | 53.58 | 54.36 | 53.27 | 53.52 | 10,381 | +0.69(+1.30%) |
Apr 08, 2020 | 51.36 | 52.83 | 51.24 | 52.83 | 3,407 | +1.75(+3.43%) |
Apr 07, 2020 | 53.19 | 53.21 | 50.83 | 51.08 | 25,627 | +0.10(+0.20%) |
Apr 06, 2020 | 49.61 | 50.98 | 49.61 | 50.98 | 4,256 | +3.55(+7.48%) |
Apr 03, 2020 | 48.02 | 48.39 | 46.90 | 47.43 | 8,466 | -0.82(-1.70%) |
Apr 02, 2020 | 47.51 | 48.83 | 47.35 | 48.25 | 7,367 | +0.29(+0.61%) |
Apr 01, 2020 | 48.62 | 48.83 | 47.96 | 47.96 | 3,595 | -2.57(-5.09%) |
Mar 31, 2020 | 51.06 | 51.86 | 50.32 | 50.53 | 29,821 | -0.77(-1.50%) |
Mar 30, 2020 | 50.69 | 51.33 | 49.88 | 51.30 | 9,302 | +1.15(+2.29%) |
Mar 27, 2020 | 50.37 | 50.90 | 49.73 | 50.15 | 7,660 | -2.34(-4.46%) |
Mar 26, 2020 | 50.90 | 52.49 | 50.54 | 52.49 | 15,545 | +2.49(+4.98%) |
Mar 25, 2020 | 50.14 | 51.52 | 48.72 | 49.99 | 12,539 | +1.28(+2.63%) |
Mar 24, 2020 | 46.65 | 48.77 | 46.65 | 48.71 | 49,987 | +4.49(+10.14%) |
Mar 23, 2020 | 44.54 | 44.76 | 42.51 | 44.23 | 35,538 | -0.04(-0.09%) |
Mar 20, 2020 | 46.56 | 47.05 | 44.27 | 44.27 | 20,204 | -1.63(-3.56%) |
Mar 19, 2020 | 43.78 | 46.15 | 42.86 | 45.90 | 15,640 | +2.03(+4.63%) |
Mar 18, 2020 | 45.21 | 45.45 | 41.31 | 43.87 | 47,952 | -3.92(-8.20%) |
Mar 17, 2020 | 47.14 | 48.47 | 44.61 | 47.79 | 20,802 | +1.76(+3.83%) |
Mar 16, 2020 | 46.18 | 49.18 | 44.87 | 46.03 | 26,260 | -6.35(-12.11%) |
Mar 13, 2020 | 51.84 | 52.38 | 49.37 | 52.38 | 10,910 | +3.38(+6.90%) |
Mar 12, 2020 | 49.82 | 51.63 | 48.44 | 48.99 | 15,548 | -5.14(-9.49%) |
Mar 11, 2020 | 55.04 | 55.04 | 53.65 | 54.13 | 6,903 | -2.95(-5.17%) |
Mar 10, 2020 | 55.81 | 57.08 | 54.94 | 57.08 | 6,396 | +2.74(+5.04%) |
Mar 09, 2020 | 54.20 | 55.74 | 53.90 | 54.34 | 9,856 | -4.60(-7.81%) |
Mar 06, 2020 | 58.56 | 59.19 | 57.84 | 58.94 | 4,545 | -1.47(-2.44%) |
Mar 05, 2020 | 61.13 | 61.52 | 60.41 | 60.41 | 1,809 | -2.28(-3.64%) |
Mar 04, 2020 | 61.49 | 62.70 | 61.24 | 62.70 | 26,830 | +2.18(+3.59%) |
Mar 03, 2020 | 62.75 | 63.25 | 60.10 | 60.52 | 16,669 | -1.84(-2.95%) |
Mar 02, 2020 | 60.07 | 62.36 | 59.86 | 62.36 | 29,154 | +2.21(+3.67%) |
Feb 28, 2020 | 58.51 | 60.16 | 58.43 | 60.16 | 21,012 | -0.40(-0.65%) |
Feb 27, 2020 | 61.14 | 61.99 | 60.53 | 60.55 | 12,877 | -2.30(-3.67%) |
Feb 26, 2020 | 64.35 | 64.35 | 62.76 | 62.86 | 9,808 | -0.53(-0.84%) |
Feb 25, 2020 | 65.80 | 65.80 | 63.15 | 63.39 | 13,869 | -2.18(-3.32%) |
Feb 24, 2020 | 65.66 | 66.07 | 65.33 | 65.57 | 14,921 | -2.69(-3.94%) |
Feb 21, 2020 | 68.24 | 68.28 | 67.96 | 68.26 | 3,333 | -0.89(-1.28%) |
Feb 20, 2020 | 69.21 | 69.39 | 68.19 | 69.15 | 10,602 | -0.08(-0.12%) |
Feb 19, 2020 | 68.80 | 69.39 | 68.80 | 69.23 | 15,769 | +0.75(+1.09%) |
Feb 18, 2020 | 68.46 | 68.59 | 68.35 | 68.48 | 4,471 | +0.15(+0.22%) |
Feb 14, 2020 | 68.30 | 68.35 | 68.06 | 68.34 | 10,708 | +0.14(+0.21%) |
Feb 13, 2020 | 67.63 | 68.35 | 67.63 | 68.19 | 2,811 | +0.21(+0.31%) |
Feb 12, 2020 | 67.91 | 68.03 | 67.91 | 67.98 | 5,385 | +0.50(+0.74%) |
Feb 11, 2020 | 67.69 | 67.89 | 67.47 | 67.48 | 8,205 | +0.24(+0.36%) |
Feb 10, 2020 | 66.55 | 67.24 | 66.55 | 67.24 | 3,081 | +0.56(+0.84%) |
Feb 07, 2020 | 66.86 | 66.86 | 66.59 | 66.68 | 2,828 | -0.37(-0.55%) |
Feb 06, 2020 | 67.11 | 67.20 | 67.04 | 67.05 | 4,033 | +0.29(+0.43%) |
Feb 05, 2020 | 67.17 | 67.34 | 66.62 | 66.76 | 4,408 | +0.31(+0.47%) |
Feb 04, 2020 | 66.25 | 66.56 | 66.01 | 66.45 | 2,790 | +1.06(+1.63%) |
Feb 03, 2020 | 64.85 | 65.39 | 64.85 | 65.39 | 3,907 | +1.12(+1.74%) |
Jan 31, 2020 | 64.96 | 64.96 | 64.27 | 64.27 | 6,364 | -0.83(-1.27%) |
Jan 30, 2020 | 64.89 | 65.10 | 64.46 | 65.10 | 4,888 | -0.01(-0.01%) |
Jan 29, 2020 | 65.47 | 65.55 | 65.11 | 65.11 | 4,032 | -0.06(-0.10%) |
Jan 28, 2020 | 64.63 | 65.33 | 64.60 | 65.17 | 2,488 | +0.95(+1.48%) |
Jan 27, 2020 | 64.01 | 64.48 | 63.74 | 64.22 | 12,744 | -1.15(-1.76%) |
Jan 24, 2020 | 65.91 | 65.96 | 65.19 | 65.37 | 3,333 | -0.68(-1.03%) |
Jan 23, 2020 | 65.72 | 66.05 | 65.70 | 66.05 | 3,971 | +0.35(+0.54%) |
Jan 22, 2020 | 65.97 | 66.16 | 65.64 | 65.70 | 7,222 | +0.03(+0.04%) |
Jan 21, 2020 | 65.59 | 65.93 | 65.59 | 65.67 | 2,953 | -0.19(-0.28%) |
Jan 17, 2020 | 65.83 | 65.85 | 65.65 | 65.85 | 5,455 | +0.34(+0.51%) |
Jan 16, 2020 | 65.44 | 65.52 | 65.17 | 65.52 | 2,038 | +0.53(+0.81%) |
Jan 15, 2020 | 64.64 | 65.17 | 64.64 | 64.99 | 5,075 | +0.38(+0.59%) |
Jan 14, 2020 | 64.77 | 64.77 | 64.47 | 64.61 | 3,902 | -0.00(-0.00%) |
Jan 13, 2020 | 64.04 | 64.65 | 64.04 | 64.61 | 16,291 | +0.82(+1.29%) |
Jan 10, 2020 | 64.15 | 64.19 | 63.79 | 63.79 | 5,960 | -0.24(-0.38%) |
Jan 09, 2020 | 64.27 | 64.27 | 63.97 | 64.03 | 10,344 | +0.22(+0.35%) |
Jan 08, 2020 | 63.68 | 63.95 | 63.42 | 63.81 | 10,151 | +0.33(+0.52%) |
Jan 07, 2020 | 63.40 | 63.65 | 63.40 | 63.49 | 5,336 | +0.20(+0.32%) |
Jan 06, 2020 | 62.46 | 63.28 | 62.46 | 63.28 | 4,036 | +0.24(+0.38%) |
Jan 03, 2020 | 62.77 | 63.26 | 62.77 | 63.04 | 21,012 | -0.46(-0.72%) |