Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 69.42 | 69.42 | 69.42 | 258,565 | +0.13(+0.19%) | |
Dec 30, 2020 | 69.08 | 69.71 | 68.99 | 69.28 | 258,565 | +0.36(+0.52%) |
Dec 29, 2020 | 69.96 | 70.02 | 68.37 | 68.93 | 521,792 | -0.94(-1.35%) |
Dec 28, 2020 | 70.47 | 70.47 | 69.65 | 69.87 | 290,590 | -0.02(-0.03%) |
Dec 24, 2020 | 69.98 | 70.05 | 69.44 | 69.89 | 116,212 | +0.10(+0.14%) |
Dec 23, 2020 | 69.58 | 70.20 | 69.37 | 69.79 | 462,161 | +0.26(+0.37%) |
Dec 22, 2020 | 69.00 | 69.81 | 68.87 | 69.53 | 446,960 | +0.46(+0.67%) |
Dec 21, 2020 | 67.64 | 69.28 | 67.16 | 69.07 | 493,150 | +0.29(+0.42%) |
Dec 18, 2020 | 68.93 | 69.49 | 68.34 | 68.78 | 1,599,253 | +0.31(+0.45%) |
Dec 17, 2020 | 67.61 | 68.74 | 67.61 | 68.48 | 709,379 | +1.00(+1.48%) |
Dec 16, 2020 | 67.26 | 67.78 | 66.16 | 67.48 | 893,494 | +0.20(+0.30%) |
Dec 15, 2020 | 67.41 | 67.78 | 66.91 | 67.28 | 650,017 | +0.50(+0.75%) |
Dec 14, 2020 | 67.32 | 69.07 | 66.74 | 66.78 | 1,251,736 | -0.36(-0.54%) |
Dec 11, 2020 | 65.29 | 67.23 | 65.22 | 67.14 | 847,049 | +1.54(+2.34%) |
Dec 10, 2020 | 65.10 | 65.72 | 64.68 | 65.61 | 757,339 | +0.17(+0.26%) |
Dec 09, 2020 | 64.98 | 65.60 | 64.13 | 65.43 | 906,744 | +0.45(+0.69%) |
Dec 08, 2020 | 63.88 | 65.28 | 63.88 | 64.98 | 666,041 | +0.62(+0.97%) |
Dec 07, 2020 | 64.32 | 64.68 | 63.96 | 64.36 | 451,122 | +0.09(+0.13%) |
Dec 04, 2020 | 63.70 | 64.52 | 63.60 | 64.27 | 595,029 | +0.82(+1.29%) |
Dec 03, 2020 | 64.01 | 64.27 | 63.28 | 63.46 | 427,038 | -0.49(-0.77%) |
Dec 02, 2020 | 64.64 | 64.98 | 63.66 | 63.95 | 479,711 | -0.79(-1.22%) |
Dec 01, 2020 | 65.37 | 65.80 | 64.54 | 64.73 | 603,517 | -0.26(-0.40%) |
Nov 30, 2020 | 65.27 | 65.27 | 64.66 | 64.99 | 709,152 | -0.54(-0.82%) |
Nov 27, 2020 | 65.46 | 65.70 | 65.02 | 65.53 | 173,224 | +0.27(+0.41%) |
Nov 25, 2020 | 66.41 | 66.41 | 65.08 | 65.26 | 389,807 | -1.02(-1.53%) |
Nov 24, 2020 | 66.16 | 66.55 | 65.84 | 66.28 | 482,399 | +0.68(+1.04%) |
Nov 23, 2020 | 65.63 | 65.86 | 65.32 | 65.60 | 315,644 | +0.24(+0.37%) |
Nov 20, 2020 | 65.72 | 65.99 | 65.14 | 65.36 | 452,239 | -0.32(-0.48%) |
Nov 19, 2020 | 65.04 | 66.00 | 64.87 | 65.67 | 447,377 | +0.57(+0.87%) |
Nov 18, 2020 | 65.35 | 65.59 | 64.59 | 65.11 | 470,366 | -0.07(-0.10%) |
Nov 17, 2020 | 65.39 | 65.74 | 64.63 | 65.18 | 342,574 | -0.86(-1.31%) |
Nov 16, 2020 | 65.72 | 66.19 | 65.00 | 66.04 | 585,912 | +0.81(+1.24%) |
Nov 13, 2020 | 65.06 | 65.86 | 64.99 | 65.23 | 363,021 | +0.73(+1.13%) |
Nov 12, 2020 | 64.88 | 65.00 | 64.10 | 64.50 | 548,223 | -0.60(-0.93%) |
Nov 11, 2020 | 64.99 | 65.31 | 64.38 | 65.11 | 821,557 | +0.32(+0.49%) |
Nov 10, 2020 | 64.19 | 65.14 | 63.92 | 64.79 | 622,052 | +1.13(+1.78%) |
Nov 09, 2020 | 65.82 | 67.08 | 63.64 | 63.66 | 1,174,226 | +0.40(+0.64%) |
Nov 06, 2020 | 62.93 | 63.52 | 62.66 | 63.26 | 331,336 | +0.42(+0.67%) |
Nov 05, 2020 | 62.48 | 63.32 | 62.29 | 62.83 | 526,673 | +1.22(+1.98%) |
Nov 04, 2020 | 60.70 | 62.17 | 59.73 | 61.62 | 719,823 | +0.83(+1.36%) |
Nov 03, 2020 | 60.87 | 61.32 | 60.46 | 60.79 | 800,394 | +0.67(+1.12%) |
Nov 02, 2020 | 60.20 | 60.47 | 59.48 | 60.12 | 768,381 | +0.73(+1.23%) |
Oct 30, 2020 | 59.08 | 59.53 | 58.37 | 59.39 | 1,381,107 | +0.04(+0.06%) |
Oct 29, 2020 | 58.41 | 59.60 | 58.19 | 59.35 | 927,294 | +0.82(+1.39%) |
Oct 28, 2020 | 59.40 | 59.92 | 58.53 | 58.54 | 625,658 | -1.76(-2.91%) |
Oct 27, 2020 | 61.39 | 61.39 | 59.70 | 60.29 | 967,522 | -1.06(-1.74%) |
Oct 26, 2020 | 60.90 | 61.43 | 60.32 | 61.36 | 664,802 | -0.15(-0.25%) |
Oct 23, 2020 | 62.39 | 62.56 | 60.91 | 61.51 | 909,168 | -0.34(-0.54%) |
Oct 22, 2020 | 63.32 | 64.28 | 61.53 | 61.85 | 1,082,413 | -0.23(-0.37%) |
Oct 21, 2020 | 62.56 | 63.19 | 62.08 | 62.08 | 498,836 | -0.46(-0.74%) |
Oct 20, 2020 | 62.29 | 63.31 | 62.16 | 62.54 | 445,986 | +0.44(+0.71%) |
Oct 19, 2020 | 62.77 | 63.05 | 61.71 | 62.10 | 338,215 | -0.82(-1.30%) |
Oct 16, 2020 | 62.66 | 63.46 | 62.44 | 62.91 | 483,298 | +0.37(+0.59%) |
Oct 15, 2020 | 62.22 | 63.05 | 61.77 | 62.54 | 558,231 | -0.35(-0.56%) |
Oct 14, 2020 | 62.01 | 63.10 | 61.99 | 62.90 | 503,364 | +0.87(+1.40%) |
Oct 13, 2020 | 61.98 | 62.20 | 61.54 | 62.02 | 421,489 | -0.03(-0.05%) |
Oct 12, 2020 | 61.80 | 62.20 | 61.66 | 62.05 | 295,279 | +0.29(+0.46%) |
Oct 09, 2020 | 61.45 | 62.12 | 61.39 | 61.77 | 599,971 | +0.55(+0.89%) |
Oct 08, 2020 | 60.91 | 61.23 | 60.60 | 61.22 | 599,653 | +0.62(+1.03%) |
Oct 07, 2020 | 59.81 | 60.85 | 59.58 | 60.60 | 620,501 | +1.42(+2.39%) |
Oct 06, 2020 | 59.01 | 60.09 | 58.62 | 59.18 | 637,048 | +0.18(+0.31%) |
Oct 05, 2020 | 59.02 | 59.32 | 58.46 | 59.00 | 807,370 | +0.70(+1.20%) |
Oct 02, 2020 | 57.91 | 59.02 | 57.91 | 58.30 | 612,198 | -0.59(-1.01%) |
Oct 01, 2020 | 59.08 | 59.49 | 58.53 | 58.90 | 426,385 | +0.19(+0.33%) |
Sep 30, 2020 | 58.91 | 59.34 | 58.11 | 58.70 | 707,648 | +0.00(+0.00%) |
Sep 29, 2020 | 58.72 | 59.32 | 58.44 | 58.70 | 434,606 | +0.18(+0.31%) |
Sep 28, 2020 | 58.51 | 59.16 | 58.39 | 58.52 | 423,710 | +0.62(+1.07%) |
Sep 25, 2020 | 57.19 | 58.00 | 56.84 | 57.90 | 406,216 | +0.25(+0.43%) |
Sep 24, 2020 | 56.66 | 58.17 | 56.48 | 57.65 | 633,380 | +0.85(+1.50%) |
Sep 23, 2020 | 57.57 | 58.11 | 56.75 | 56.80 | 711,440 | -0.94(-1.62%) |
Sep 22, 2020 | 56.81 | 57.74 | 56.51 | 57.74 | 580,284 | +0.82(+1.45%) |
Sep 21, 2020 | 57.59 | 57.59 | 56.25 | 56.92 | 803,555 | -1.55(-2.65%) |
Sep 18, 2020 | 58.75 | 59.24 | 57.95 | 58.47 | 1,420,033 | +0.07(+0.11%) |
Sep 17, 2020 | 57.74 | 58.85 | 56.96 | 58.40 | 784,699 | -0.01(-0.02%) |
Sep 16, 2020 | 58.76 | 59.05 | 58.21 | 58.41 | 549,631 | -0.04(-0.07%) |
Sep 15, 2020 | 58.37 | 58.75 | 58.01 | 58.45 | 687,699 | +0.22(+0.38%) |
Sep 14, 2020 | 58.17 | 58.73 | 57.90 | 58.23 | 523,807 | +0.64(+1.11%) |
Sep 11, 2020 | 56.84 | 57.97 | 56.75 | 57.59 | 773,034 | +1.04(+1.84%) |
Sep 10, 2020 | 56.58 | 56.99 | 56.25 | 56.54 | 656,619 | -0.04(-0.07%) |
Sep 09, 2020 | 55.96 | 56.91 | 55.85 | 56.58 | 569,753 | +1.21(+2.18%) |
Sep 08, 2020 | 55.75 | 56.21 | 54.75 | 55.37 | 600,990 | -0.60(-1.08%) |
Sep 04, 2020 | 56.31 | 56.58 | 55.55 | 55.98 | 455,021 | +0.16(+0.29%) |
Sep 03, 2020 | 57.17 | 57.24 | 55.32 | 55.81 | 507,786 | -1.60(-2.78%) |
Sep 02, 2020 | 56.46 | 57.59 | 56.27 | 57.41 | 503,122 | +1.19(+2.11%) |
Sep 01, 2020 | 55.61 | 56.32 | 55.09 | 56.23 | 361,495 | +0.71(+1.28%) |
Aug 31, 2020 | 55.57 | 55.69 | 55.36 | 55.52 | 444,381 | -0.14(-0.26%) |
Aug 28, 2020 | 55.66 | 55.74 | 55.15 | 55.66 | 355,112 | +0.06(+0.10%) |
Aug 27, 2020 | 56.31 | 56.36 | 55.58 | 55.60 | 301,957 | -0.49(-0.87%) |
Aug 26, 2020 | 55.98 | 56.35 | 55.53 | 56.09 | 395,216 | +0.21(+0.38%) |
Aug 25, 2020 | 55.69 | 55.98 | 55.06 | 55.88 | 543,437 | +0.23(+0.41%) |
Aug 24, 2020 | 55.11 | 55.68 | 54.87 | 55.65 | 469,227 | +0.89(+1.63%) |
Aug 21, 2020 | 54.36 | 54.86 | 54.16 | 54.76 | 837,410 | +0.22(+0.40%) |
Aug 20, 2020 | 54.15 | 54.63 | 53.63 | 54.54 | 519,655 | -0.10(-0.18%) |
Aug 19, 2020 | 54.94 | 55.19 | 54.48 | 54.64 | 756,653 | -0.06(-0.10%) |
Aug 18, 2020 | 54.60 | 55.15 | 54.46 | 54.70 | 431,556 | +0.02(+0.03%) |
Aug 17, 2020 | 54.78 | 55.27 | 54.51 | 54.68 | 430,088 | -0.03(-0.05%) |
Aug 14, 2020 | 54.29 | 54.97 | 54.29 | 54.70 | 388,136 | +0.04(+0.07%) |
Aug 13, 2020 | 54.74 | 55.14 | 54.49 | 54.67 | 381,730 | -0.53(-0.95%) |
Aug 12, 2020 | 55.24 | 55.58 | 54.74 | 55.19 | 563,951 | +0.29(+0.52%) |
Aug 11, 2020 | 53.11 | 55.29 | 53.00 | 54.91 | 1,124,846 | +2.27(+4.31%) |
Aug 10, 2020 | 52.42 | 52.85 | 52.23 | 52.64 | 438,300 | +0.27(+0.51%) |
Aug 07, 2020 | 51.85 | 52.43 | 51.76 | 52.37 | 419,488 | +0.55(+1.07%) |
Aug 06, 2020 | 51.75 | 52.11 | 51.29 | 51.81 | 526,203 | -0.15(-0.29%) |
Aug 05, 2020 | 51.42 | 52.08 | 51.39 | 51.97 | 507,769 | +0.71(+1.38%) |
Aug 04, 2020 | 50.75 | 51.37 | 50.63 | 51.26 | 658,114 | +0.11(+0.21%) |
Aug 03, 2020 | 51.15 | 51.49 | 50.96 | 51.15 | 599,295 | +0.21(+0.41%) |
Jul 31, 2020 | 50.57 | 51.03 | 50.15 | 50.94 | 858,520 | +0.15(+0.30%) |
Jul 30, 2020 | 50.81 | 50.93 | 50.07 | 50.79 | 578,892 | -0.57(-1.12%) |
Jul 29, 2020 | 51.19 | 51.66 | 51.11 | 51.37 | 455,686 | +0.41(+0.81%) |
Jul 28, 2020 | 51.68 | 51.90 | 50.90 | 50.95 | 516,164 | -0.94(-1.81%) |
Jul 27, 2020 | 50.85 | 52.34 | 50.77 | 51.89 | 755,328 | +0.85(+1.67%) |
Jul 24, 2020 | 52.09 | 52.14 | 50.65 | 51.04 | 630,173 | -1.07(-2.06%) |
Jul 23, 2020 | 51.44 | 53.30 | 51.14 | 52.11 | 1,465,941 | +2.11(+4.23%) |
Jul 22, 2020 | 49.88 | 50.58 | 49.85 | 50.00 | 719,872 | -0.04(-0.08%) |
Jul 21, 2020 | 50.02 | 50.63 | 49.95 | 50.04 | 915,561 | +0.30(+0.60%) |
Jul 20, 2020 | 49.93 | 50.36 | 49.67 | 49.74 | 1,004,730 | -0.37(-0.74%) |
Jul 17, 2020 | 49.94 | 50.62 | 49.86 | 50.11 | 490,030 | +0.19(+0.37%) |
Jul 16, 2020 | 49.97 | 50.54 | 49.70 | 49.93 | 409,597 | -0.15(-0.30%) |
Jul 15, 2020 | 49.78 | 50.45 | 49.33 | 50.08 | 607,538 | +1.04(+2.12%) |
Jul 14, 2020 | 46.73 | 49.08 | 46.70 | 49.04 | 850,693 | +2.64(+5.69%) |
Jul 13, 2020 | 46.59 | 47.36 | 46.38 | 46.40 | 369,325 | +0.22(+0.47%) |
Jul 10, 2020 | 45.65 | 46.23 | 45.22 | 46.18 | 691,007 | +0.46(+1.00%) |
Jul 09, 2020 | 45.63 | 46.11 | 45.20 | 45.72 | 612,461 | +0.30(+0.65%) |
Jul 08, 2020 | 45.48 | 45.80 | 45.04 | 45.42 | 597,762 | -0.06(-0.13%) |
Jul 07, 2020 | 45.66 | 46.07 | 45.44 | 45.48 | 495,625 | -0.55(-1.20%) |
Jul 06, 2020 | 47.13 | 47.13 | 45.95 | 46.03 | 643,657 | -0.23(-0.49%) |
Jul 02, 2020 | 45.86 | 46.71 | 45.75 | 46.26 | 582,795 | +1.04(+2.30%) |
Jul 01, 2020 | 45.77 | 46.01 | 45.16 | 45.22 | 741,415 | -0.54(-1.19%) |
Jun 30, 2020 | 45.14 | 45.97 | 45.09 | 45.77 | 690,452 | +0.50(+1.10%) |
Jun 29, 2020 | 44.71 | 45.60 | 44.69 | 45.27 | 571,256 | +0.61(+1.37%) |
Jun 26, 2020 | 44.60 | 45.21 | 44.29 | 44.66 | 2,870,459 | -0.07(-0.15%) |
Jun 25, 2020 | 44.00 | 44.82 | 43.37 | 44.73 | 767,326 | +0.47(+1.06%) |
Jun 24, 2020 | 45.09 | 45.10 | 43.86 | 44.26 | 972,614 | -1.34(-2.95%) |
Jun 23, 2020 | 46.35 | 46.40 | 45.55 | 45.60 | 557,288 | -0.18(-0.40%) |
Jun 22, 2020 | 46.05 | 46.36 | 45.42 | 45.79 | 724,777 | -0.42(-0.91%) |
Jun 19, 2020 | 46.55 | 46.82 | 45.73 | 46.21 | 903,237 | +0.07(+0.14%) |
Jun 18, 2020 | 46.44 | 46.65 | 46.05 | 46.14 | 695,738 | -0.61(-1.31%) |
Jun 17, 2020 | 46.79 | 47.15 | 46.33 | 46.75 | 490,680 | +0.08(+0.16%) |
Jun 16, 2020 | 48.04 | 48.28 | 46.16 | 46.67 | 718,163 | +0.18(+0.39%) |
Jun 15, 2020 | 45.32 | 46.94 | 45.21 | 46.49 | 693,027 | +0.10(+0.21%) |
Jun 12, 2020 | 48.28 | 48.28 | 45.26 | 46.40 | 660,913 | -0.63(-1.34%) |
Jun 11, 2020 | 48.67 | 48.99 | 47.01 | 47.03 | 821,314 | -3.27(-6.50%) |
Jun 10, 2020 | 50.87 | 51.37 | 50.22 | 50.30 | 1,304,411 | -0.50(-0.98%) |
Jun 09, 2020 | 50.53 | 51.15 | 49.97 | 50.79 | 1,379,990 | -0.50(-0.97%) |
Jun 08, 2020 | 50.18 | 51.38 | 50.08 | 51.29 | 1,176,186 | +1.13(+2.26%) |
Jun 05, 2020 | 49.59 | 50.44 | 49.46 | 50.15 | 860,666 | +1.74(+3.58%) |
Jun 04, 2020 | 46.72 | 48.47 | 46.72 | 48.42 | 901,881 | +1.17(+2.48%) |
Jun 03, 2020 | 47.00 | 47.33 | 46.69 | 47.25 | 515,362 | +0.88(+1.89%) |
Jun 02, 2020 | 46.53 | 46.72 | 46.04 | 46.37 | 522,019 | +0.19(+0.41%) |
Jun 01, 2020 | 46.17 | 46.56 | 45.79 | 46.18 | 432,915 | +0.20(+0.44%) |
May 29, 2020 | 46.11 | 46.25 | 45.55 | 45.98 | 705,897 | -0.48(-1.03%) |
May 28, 2020 | 46.59 | 47.10 | 45.82 | 46.45 | 574,918 | +0.23(+0.50%) |
May 27, 2020 | 46.04 | 46.50 | 45.53 | 46.22 | 456,030 | +0.85(+1.87%) |
May 26, 2020 | 44.90 | 45.74 | 44.59 | 45.38 | 928,273 | +1.63(+3.73%) |
May 22, 2020 | 44.21 | 44.21 | 43.39 | 43.75 | 394,052 | -0.55(-1.25%) |
May 21, 2020 | 44.10 | 44.58 | 44.03 | 44.30 | 811,964 | -0.08(-0.17%) |
May 20, 2020 | 44.82 | 44.99 | 44.27 | 44.37 | 471,809 | +0.20(+0.45%) |
May 19, 2020 | 43.87 | 44.82 | 43.87 | 44.17 | 820,112 | +0.09(+0.19%) |
May 18, 2020 | 43.70 | 44.37 | 43.55 | 44.09 | 850,833 | +1.93(+4.57%) |
May 15, 2020 | 41.60 | 42.28 | 41.31 | 42.16 | 1,361,882 | +0.22(+0.52%) |
May 14, 2020 | 40.94 | 42.07 | 39.85 | 41.94 | 978,784 | +0.34(+0.83%) |
May 13, 2020 | 42.64 | 42.80 | 41.08 | 41.60 | 1,124,757 | -1.27(-2.96%) |
May 12, 2020 | 44.49 | 44.77 | 42.87 | 42.87 | 598,629 | -1.55(-3.48%) |
May 11, 2020 | 43.74 | 44.89 | 43.48 | 44.41 | 977,577 | +0.23(+0.52%) |
May 08, 2020 | 44.12 | 44.85 | 44.12 | 44.18 | 812,012 | +0.82(+1.89%) |
May 07, 2020 | 43.96 | 44.38 | 43.17 | 43.36 | 691,443 | +0.20(+0.46%) |
May 06, 2020 | 42.70 | 43.44 | 42.44 | 43.16 | 777,255 | +0.65(+1.53%) |
May 05, 2020 | 42.81 | 43.18 | 42.31 | 42.52 | 728,750 | +0.19(+0.45%) |
May 04, 2020 | 42.34 | 42.47 | 41.80 | 42.32 | 645,486 | -0.38(-0.89%) |
May 01, 2020 | 42.04 | 42.93 | 41.63 | 42.71 | 782,128 | +0.11(+0.27%) |
Apr 30, 2020 | 43.54 | 43.67 | 42.52 | 42.59 | 2,061,054 | -1.95(-4.39%) |
Apr 29, 2020 | 44.85 | 45.15 | 43.95 | 44.55 | 790,642 | +0.77(+1.76%) |
Apr 28, 2020 | 44.54 | 44.61 | 43.45 | 43.77 | 672,681 | +0.07(+0.15%) |
Apr 27, 2020 | 42.85 | 43.82 | 42.41 | 43.71 | 852,929 | +1.15(+2.71%) |
Apr 24, 2020 | 42.68 | 42.84 | 41.78 | 42.55 | 689,329 | +0.10(+0.22%) |
Apr 23, 2020 | 42.51 | 44.01 | 41.69 | 42.46 | 1,302,244 | -0.97(-2.24%) |
Apr 22, 2020 | 43.23 | 44.02 | 42.59 | 43.43 | 688,970 | +0.93(+2.20%) |
Apr 21, 2020 | 42.97 | 43.37 | 42.06 | 42.50 | 870,146 | -1.72(-3.88%) |
Apr 20, 2020 | 43.72 | 44.81 | 43.13 | 44.21 | 695,076 | -0.36(-0.81%) |
Apr 17, 2020 | 45.37 | 45.78 | 44.13 | 44.58 | 865,699 | +0.59(+1.33%) |
Apr 16, 2020 | 44.25 | 44.61 | 43.16 | 43.99 | 668,422 | -0.20(-0.45%) |
Apr 15, 2020 | 44.24 | 44.57 | 43.64 | 44.19 | 924,984 | -1.03(-2.27%) |
Apr 14, 2020 | 44.89 | 45.59 | 44.56 | 45.21 | 701,204 | +1.52(+3.48%) |
Apr 13, 2020 | 45.31 | 45.49 | 43.39 | 43.69 | 774,077 | -1.88(-4.13%) |
Apr 09, 2020 | 46.73 | 46.83 | 45.22 | 45.58 | 893,297 | -0.48(-1.05%) |
Apr 08, 2020 | 44.40 | 46.45 | 43.73 | 46.06 | 780,784 | +2.32(+5.30%) |
Apr 07, 2020 | 45.65 | 45.96 | 43.67 | 43.74 | 1,274,711 | -0.57(-1.29%) |
Apr 06, 2020 | 45.19 | 45.57 | 43.98 | 44.31 | 1,363,425 | +1.02(+2.35%) |
Apr 03, 2020 | 43.78 | 44.88 | 42.72 | 43.29 | 763,518 | -0.86(-1.94%) |
Apr 02, 2020 | 43.00 | 44.55 | 42.97 | 44.15 | 1,081,737 | +0.91(+2.11%) |
Apr 01, 2020 | 44.20 | 44.75 | 42.56 | 43.24 | 1,289,862 | -3.06(-6.61%) |
Mar 31, 2020 | 45.11 | 46.65 | 45.07 | 46.30 | 863,159 | +0.65(+1.42%) |
Mar 30, 2020 | 43.48 | 45.77 | 42.97 | 45.65 | 997,176 | +2.43(+5.63%) |
Mar 27, 2020 | 42.64 | 44.24 | 42.40 | 43.22 | 968,133 | -1.24(-2.78%) |
Mar 26, 2020 | 42.25 | 44.65 | 41.44 | 44.45 | 1,100,777 | +2.25(+5.34%) |
Mar 25, 2020 | 43.50 | 44.08 | 41.97 | 42.20 | 1,366,092 | -1.14(-2.63%) |
Mar 24, 2020 | 39.30 | 43.45 | 39.13 | 43.34 | 1,437,007 | +5.85(+15.61%) |
Mar 23, 2020 | 38.73 | 39.51 | 36.51 | 37.49 | 1,533,167 | -1.63(-4.18%) |
Mar 20, 2020 | 41.65 | 42.24 | 38.59 | 39.12 | 1,895,639 | -2.26(-5.46%) |
Mar 19, 2020 | 38.45 | 42.03 | 37.21 | 41.39 | 1,601,317 | +2.39(+6.14%) |
Mar 18, 2020 | 39.91 | 42.12 | 37.75 | 38.99 | 1,921,955 | -3.83(-8.94%) |
Mar 17, 2020 | 41.11 | 43.00 | 40.49 | 42.82 | 1,888,520 | +2.45(+6.07%) |
Mar 16, 2020 | 39.45 | 43.11 | 39.03 | 40.37 | 1,970,418 | -3.92(-8.86%) |
Mar 13, 2020 | 42.68 | 44.35 | 40.63 | 44.29 | 2,056,152 | +3.61(+8.87%) |
Mar 12, 2020 | 42.48 | 43.30 | 40.52 | 40.68 | 2,173,406 | -4.85(-10.66%) |
Mar 11, 2020 | 47.59 | 48.14 | 44.99 | 45.54 | 1,693,835 | -3.49(-7.11%) |
Mar 10, 2020 | 47.29 | 49.04 | 46.74 | 49.02 | 1,672,886 | +3.11(+6.77%) |
Mar 09, 2020 | 44.86 | 46.43 | 44.63 | 45.92 | 1,236,292 | -2.30(-4.77%) |
Mar 06, 2020 | 46.68 | 48.36 | 46.55 | 48.22 | 1,094,334 | +0.18(+0.38%) |
Mar 05, 2020 | 48.00 | 48.39 | 47.29 | 48.04 | 903,908 | -1.23(-2.49%) |
Mar 04, 2020 | 48.93 | 49.43 | 48.24 | 49.26 | 878,365 | +1.24(+2.57%) |
Mar 03, 2020 | 49.07 | 50.34 | 47.86 | 48.03 | 1,011,773 | -1.09(-2.22%) |
Mar 02, 2020 | 47.26 | 49.16 | 46.60 | 49.12 | 1,127,018 | +2.26(+4.83%) |
Feb 28, 2020 | 46.59 | 47.82 | 46.13 | 46.86 | 1,643,133 | -1.51(-3.12%) |
Feb 27, 2020 | 50.00 | 50.60 | 48.37 | 48.37 | 1,402,142 | -2.64(-5.18%) |
Feb 26, 2020 | 51.30 | 51.92 | 50.86 | 51.01 | 963,553 | +0.15(+0.30%) |
Feb 25, 2020 | 52.60 | 52.64 | 50.61 | 50.86 | 719,054 | -1.55(-2.96%) |
Feb 24, 2020 | 51.79 | 52.89 | 51.37 | 52.41 | 937,181 | -1.12(-2.09%) |
Feb 21, 2020 | 53.46 | 53.65 | 53.11 | 53.53 | 708,470 | -0.28(-0.51%) |
Feb 20, 2020 | 53.81 | 54.04 | 53.27 | 53.80 | 421,900 | -0.22(-0.40%) |
Feb 19, 2020 | 53.76 | 54.14 | 53.49 | 54.02 | 714,332 | +0.46(+0.85%) |
Feb 18, 2020 | 53.06 | 53.57 | 52.87 | 53.57 | 743,930 | +0.33(+0.62%) |
Feb 14, 2020 | 53.59 | 53.74 | 53.16 | 53.23 | 650,369 | -0.30(-0.57%) |
Feb 13, 2020 | 53.17 | 53.73 | 53.02 | 53.54 | 517,336 | +0.07(+0.12%) |
Feb 12, 2020 | 53.44 | 53.54 | 52.91 | 53.47 | 647,559 | +0.10(+0.20%) |
Feb 11, 2020 | 52.82 | 53.49 | 52.79 | 53.37 | 715,531 | +0.73(+1.39%) |
Feb 10, 2020 | 51.84 | 52.64 | 51.67 | 52.63 | 868,931 | +0.61(+1.17%) |
Feb 07, 2020 | 52.25 | 52.45 | 51.85 | 52.03 | 449,227 | -0.53(-1.01%) |
Feb 06, 2020 | 52.87 | 53.09 | 52.31 | 52.56 | 513,671 | -0.21(-0.40%) |
Feb 05, 2020 | 53.22 | 53.22 | 52.63 | 52.77 | 524,414 | +0.25(+0.47%) |
Feb 04, 2020 | 51.76 | 52.59 | 51.67 | 52.52 | 1,060,084 | +1.68(+3.31%) |
Feb 03, 2020 | 50.69 | 51.23 | 50.49 | 50.84 | 823,752 | +0.34(+0.68%) |
Jan 31, 2020 | 51.63 | 51.63 | 50.21 | 50.50 | 3,761,596 | -1.48(-2.85%) |
Jan 30, 2020 | 51.75 | 52.19 | 50.94 | 51.98 | 1,124,579 | -0.28(-0.55%) |
Jan 29, 2020 | 52.43 | 52.82 | 51.81 | 52.26 | 1,323,683 | -0.04(-0.07%) |
Jan 28, 2020 | 52.16 | 52.71 | 51.54 | 52.30 | 2,756,276 | +3.47(+7.10%) |
Jan 27, 2020 | 48.59 | 49.44 | 48.45 | 48.83 | 1,430,516 | -0.55(-1.12%) |
Jan 24, 2020 | 50.27 | 50.34 | 49.16 | 49.38 | 767,307 | -0.74(-1.48%) |
Jan 23, 2020 | 49.53 | 50.25 | 49.41 | 50.13 | 746,268 | +0.40(+0.80%) |
Jan 22, 2020 | 50.20 | 50.41 | 49.68 | 49.73 | 896,517 | -0.20(-0.40%) |
Jan 21, 2020 | 50.33 | 50.52 | 49.89 | 49.93 | 741,428 | -0.62(-1.22%) |
Jan 17, 2020 | 50.75 | 50.89 | 50.46 | 50.54 | 528,168 | -0.11(-0.22%) |
Jan 16, 2020 | 50.35 | 50.65 | 50.14 | 50.65 | 623,991 | +0.62(+1.23%) |
Jan 15, 2020 | 50.08 | 50.51 | 49.88 | 50.04 | 661,094 | -0.16(-0.32%) |
Jan 14, 2020 | 50.30 | 50.72 | 50.04 | 50.20 | 461,426 | -0.19(-0.38%) |
Jan 13, 2020 | 49.95 | 50.45 | 49.74 | 50.39 | 480,361 | +0.65(+1.31%) |
Jan 10, 2020 | 50.25 | 50.25 | 49.54 | 49.73 | 599,915 | -0.49(-0.98%) |
Jan 09, 2020 | 49.95 | 50.44 | 49.81 | 50.23 | 574,930 | +0.50(+1.01%) |
Jan 08, 2020 | 49.64 | 49.89 | 49.37 | 49.73 | 572,621 | +0.21(+0.42%) |
Jan 07, 2020 | 49.51 | 49.79 | 49.10 | 49.52 | 343,196 | +0.00(+0.00%) |
Jan 06, 2020 | 49.19 | 49.62 | 49.01 | 49.52 | 758,035 | +0.04(+0.08%) |
Jan 03, 2020 | 49.25 | 49.55 | 48.96 | 49.48 | 646,801 | -0.23(-0.46%) |