Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 95.54 | 95.54 | 95.54 | 345,803 | -0.21(-0.22%) | |
Dec 30, 2020 | 95.52 | 97.21 | 95.13 | 95.75 | 345,803 | +1.90(+2.03%) |
Dec 29, 2020 | 97.41 | 97.41 | 93.31 | 93.85 | 151,884 | -3.02(-3.11%) |
Dec 28, 2020 | 98.56 | 99.48 | 96.75 | 96.86 | 154,640 | -0.58(-0.60%) |
Dec 24, 2020 | 97.23 | 97.47 | 95.68 | 97.44 | 113,470 | +1.69(+1.77%) |
Dec 23, 2020 | 96.68 | 98.13 | 95.65 | 95.75 | 164,228 | -0.75(-0.78%) |
Dec 22, 2020 | 96.90 | 98.19 | 96.20 | 96.50 | 187,258 | +0.37(+0.39%) |
Dec 21, 2020 | 95.79 | 97.01 | 94.98 | 96.12 | 210,080 | -1.21(-1.25%) |
Dec 18, 2020 | 99.73 | 100.23 | 96.68 | 97.34 | 531,321 | -1.80(-1.82%) |
Dec 17, 2020 | 99.80 | 100.54 | 97.45 | 99.14 | 213,220 | +0.56(+0.57%) |
Dec 16, 2020 | 99.71 | 100.10 | 96.68 | 98.58 | 227,932 | -0.43(-0.44%) |
Dec 15, 2020 | 102.87 | 102.87 | 98.38 | 99.01 | 273,693 | -0.33(-0.34%) |
Dec 14, 2020 | 98.10 | 100.06 | 97.46 | 99.35 | 222,381 | +2.68(+2.77%) |
Dec 11, 2020 | 95.39 | 98.13 | 94.59 | 96.67 | 201,770 | +0.47(+0.49%) |
Dec 10, 2020 | 95.32 | 96.45 | 94.23 | 96.19 | 199,835 | +0.22(+0.23%) |
Dec 09, 2020 | 101.64 | 102.89 | 95.01 | 95.98 | 344,586 | -4.85(-4.81%) |
Dec 08, 2020 | 98.24 | 101.14 | 98.21 | 100.82 | 349,072 | +2.13(+2.16%) |
Dec 07, 2020 | 100.00 | 100.47 | 98.36 | 98.70 | 540,768 | -0.74(-0.74%) |
Dec 04, 2020 | 96.64 | 100.37 | 96.64 | 99.43 | 451,039 | +2.97(+3.07%) |
Dec 03, 2020 | 99.09 | 99.87 | 96.22 | 96.47 | 255,108 | -2.05(-2.08%) |
Dec 02, 2020 | 98.53 | 98.58 | 96.68 | 98.52 | 261,788 | +0.24(+0.24%) |
Dec 01, 2020 | 96.10 | 99.25 | 95.82 | 98.28 | 449,176 | +3.24(+3.41%) |
Nov 30, 2020 | 95.95 | 96.44 | 94.02 | 95.04 | 264,792 | -0.91(-0.94%) |
Nov 27, 2020 | 93.11 | 96.19 | 93.11 | 95.95 | 92,867 | +2.94(+3.16%) |
Nov 25, 2020 | 95.97 | 97.19 | 92.81 | 93.01 | 275,454 | -1.79(-1.89%) |
Nov 24, 2020 | 94.44 | 96.27 | 92.86 | 94.80 | 228,188 | +1.71(+1.84%) |
Nov 23, 2020 | 89.69 | 93.32 | 89.46 | 93.09 | 231,015 | +4.33(+4.87%) |
Nov 20, 2020 | 87.77 | 89.96 | 87.69 | 88.76 | 215,573 | +0.14(+0.16%) |
Nov 19, 2020 | 87.05 | 88.73 | 86.87 | 88.63 | 125,540 | +1.41(+1.62%) |
Nov 18, 2020 | 88.00 | 88.99 | 86.79 | 87.22 | 192,237 | -0.48(-0.55%) |
Nov 17, 2020 | 87.45 | 88.23 | 86.21 | 87.70 | 175,006 | -0.78(-0.88%) |
Nov 16, 2020 | 86.34 | 89.25 | 86.04 | 88.48 | 182,521 | +3.46(+4.07%) |
Nov 13, 2020 | 84.88 | 86.44 | 84.33 | 85.02 | 163,709 | +1.79(+2.15%) |
Nov 12, 2020 | 85.01 | 85.08 | 82.32 | 83.23 | 264,363 | -1.87(-2.20%) |
Nov 11, 2020 | 84.09 | 85.80 | 84.09 | 85.10 | 279,496 | +1.92(+2.31%) |
Nov 10, 2020 | 85.34 | 86.93 | 82.27 | 83.18 | 318,433 | -2.26(-2.64%) |
Nov 09, 2020 | 83.99 | 88.79 | 83.99 | 85.43 | 433,539 | +3.18(+3.87%) |
Nov 06, 2020 | 82.76 | 83.26 | 80.81 | 82.25 | 214,862 | -0.52(-0.63%) |
Nov 05, 2020 | 78.80 | 83.19 | 78.22 | 82.77 | 462,000 | +7.79(+10.39%) |
Nov 04, 2020 | 71.75 | 75.21 | 70.66 | 74.98 | 279,711 | +3.41(+4.76%) |
Nov 03, 2020 | 68.69 | 72.17 | 67.98 | 71.57 | 183,339 | +2.82(+4.10%) |
Nov 02, 2020 | 67.60 | 69.46 | 67.33 | 68.75 | 178,324 | +2.28(+3.42%) |
Oct 30, 2020 | 67.21 | 68.34 | 65.73 | 66.48 | 208,874 | -1.53(-2.25%) |
Oct 29, 2020 | 66.12 | 68.66 | 65.26 | 68.00 | 251,451 | +1.73(+2.62%) |
Oct 28, 2020 | 67.28 | 67.47 | 65.67 | 66.27 | 242,099 | -2.21(-3.22%) |
Oct 27, 2020 | 68.68 | 69.08 | 67.94 | 68.48 | 182,541 | -0.64(-0.93%) |
Oct 26, 2020 | 70.46 | 70.76 | 67.56 | 69.12 | 218,530 | -2.31(-3.23%) |
Oct 23, 2020 | 72.20 | 72.62 | 71.22 | 71.42 | 124,533 | -0.82(-1.13%) |
Oct 22, 2020 | 71.57 | 72.74 | 71.01 | 72.24 | 232,821 | +0.49(+0.69%) |
Oct 21, 2020 | 71.94 | 72.84 | 71.22 | 71.75 | 218,344 | +0.22(+0.30%) |
Oct 20, 2020 | 72.86 | 73.10 | 71.27 | 71.53 | 187,100 | -0.57(-0.79%) |
Oct 19, 2020 | 72.61 | 73.59 | 71.80 | 72.10 | 160,542 | -0.08(-0.11%) |
Oct 16, 2020 | 71.80 | 73.80 | 71.16 | 72.18 | 377,963 | +0.27(+0.37%) |
Oct 15, 2020 | 69.83 | 72.05 | 67.52 | 71.92 | 160,062 | +0.86(+1.21%) |
Oct 14, 2020 | 71.47 | 72.03 | 70.24 | 71.06 | 172,766 | -0.04(-0.06%) |
Oct 13, 2020 | 70.71 | 71.47 | 70.23 | 71.10 | 243,860 | +0.42(+0.60%) |
Oct 12, 2020 | 70.18 | 70.71 | 69.08 | 70.67 | 240,066 | +1.31(+1.89%) |
Oct 09, 2020 | 68.13 | 69.47 | 67.46 | 69.36 | 221,967 | +2.36(+3.53%) |
Oct 08, 2020 | 66.79 | 67.77 | 66.39 | 67.00 | 171,574 | +0.92(+1.39%) |
Oct 07, 2020 | 65.75 | 66.79 | 65.12 | 66.08 | 386,330 | +1.29(+1.99%) |
Oct 06, 2020 | 65.64 | 67.10 | 63.77 | 64.79 | 545,972 | +1.05(+1.65%) |
Oct 05, 2020 | 61.47 | 63.79 | 61.47 | 63.74 | 215,105 | +2.93(+4.81%) |
Oct 02, 2020 | 61.48 | 62.06 | 60.77 | 60.81 | 241,454 | -2.31(-3.65%) |
Oct 01, 2020 | 62.74 | 63.51 | 62.23 | 63.12 | 269,200 | +1.10(+1.78%) |
Sep 30, 2020 | 61.86 | 63.18 | 61.20 | 62.01 | 347,347 | +0.03(+0.05%) |
Sep 29, 2020 | 61.09 | 62.91 | 61.09 | 61.98 | 361,439 | +0.92(+1.50%) |
Sep 28, 2020 | 60.03 | 61.93 | 59.54 | 61.07 | 269,313 | +2.23(+3.78%) |
Sep 25, 2020 | 58.14 | 59.15 | 57.70 | 58.84 | 209,179 | +0.20(+0.34%) |
Sep 24, 2020 | 56.79 | 59.29 | 56.20 | 58.64 | 255,623 | +1.60(+2.80%) |
Sep 23, 2020 | 58.51 | 59.81 | 56.99 | 57.05 | 311,825 | -1.50(-2.56%) |
Sep 22, 2020 | 58.01 | 58.79 | 56.84 | 58.55 | 183,320 | +0.71(+1.23%) |
Sep 21, 2020 | 56.57 | 57.97 | 56.25 | 57.84 | 259,807 | -0.52(-0.89%) |
Sep 18, 2020 | 60.00 | 60.27 | 57.29 | 58.36 | 729,741 | -0.79(-1.33%) |
Sep 17, 2020 | 57.56 | 59.25 | 57.00 | 59.15 | 285,734 | -0.04(-0.07%) |
Sep 16, 2020 | 60.30 | 61.25 | 58.93 | 59.19 | 223,333 | -0.63(-1.05%) |
Sep 15, 2020 | 60.24 | 60.93 | 59.54 | 59.82 | 280,352 | -0.52(-0.87%) |
Sep 14, 2020 | 59.00 | 60.58 | 58.91 | 60.34 | 263,913 | +2.36(+4.08%) |
Sep 11, 2020 | 57.79 | 58.57 | 57.46 | 57.97 | 395,623 | +0.98(+1.71%) |
Sep 10, 2020 | 59.65 | 60.11 | 56.96 | 57.00 | 286,825 | -2.35(-3.95%) |
Sep 09, 2020 | 59.60 | 60.43 | 57.79 | 59.34 | 447,968 | +0.84(+1.43%) |
Sep 08, 2020 | 64.66 | 65.76 | 58.46 | 58.51 | 914,311 | -9.60(-14.09%) |
Sep 04, 2020 | 72.63 | 72.93 | 65.81 | 68.10 | 395,014 | -4.18(-5.78%) |
Sep 03, 2020 | 74.19 | 74.75 | 71.93 | 72.28 | 646,642 | -3.04(-4.04%) |
Sep 02, 2020 | 73.57 | 75.33 | 72.84 | 75.32 | 309,586 | +2.38(+3.27%) |
Sep 01, 2020 | 73.12 | 73.56 | 72.13 | 72.94 | 273,646 | -0.09(-0.12%) |
Aug 31, 2020 | 74.58 | 74.67 | 73.03 | 73.03 | 249,995 | -1.86(-2.49%) |
Aug 28, 2020 | 73.07 | 75.06 | 72.91 | 74.89 | 200,349 | +2.28(+3.13%) |
Aug 27, 2020 | 74.77 | 74.77 | 71.98 | 72.62 | 188,759 | -1.70(-2.29%) |
Aug 26, 2020 | 74.53 | 74.85 | 73.51 | 74.32 | 138,944 | -0.20(-0.26%) |
Aug 25, 2020 | 74.76 | 75.24 | 73.38 | 74.52 | 191,175 | -0.16(-0.21%) |
Aug 24, 2020 | 75.01 | 76.36 | 73.35 | 74.67 | 204,162 | +0.77(+1.04%) |
Aug 21, 2020 | 74.67 | 75.18 | 72.76 | 73.91 | 228,462 | -0.96(-1.28%) |
Aug 20, 2020 | 76.69 | 76.84 | 74.52 | 74.86 | 193,969 | -3.05(-3.92%) |
Aug 19, 2020 | 78.29 | 78.88 | 77.35 | 77.92 | 181,454 | -0.37(-0.48%) |
Aug 18, 2020 | 80.24 | 80.27 | 77.90 | 78.29 | 259,978 | -2.30(-2.85%) |
Aug 17, 2020 | 79.55 | 81.05 | 79.43 | 80.59 | 212,912 | +1.73(+2.20%) |
Aug 14, 2020 | 78.50 | 80.01 | 78.34 | 78.85 | 192,026 | -0.04(-0.05%) |
Aug 13, 2020 | 78.58 | 79.70 | 77.71 | 78.89 | 202,066 | +0.34(+0.44%) |
Aug 12, 2020 | 77.31 | 79.43 | 77.07 | 78.55 | 229,080 | +1.72(+2.24%) |
Aug 11, 2020 | 78.65 | 80.70 | 76.33 | 76.82 | 304,486 | -1.89(-2.40%) |
Aug 10, 2020 | 77.53 | 79.09 | 76.47 | 78.71 | 359,322 | +1.23(+1.59%) |
Aug 07, 2020 | 75.47 | 77.57 | 74.75 | 77.48 | 409,731 | +1.83(+2.42%) |
Aug 06, 2020 | 78.32 | 78.32 | 73.81 | 75.65 | 363,830 | -0.68(-0.89%) |
Aug 05, 2020 | 78.28 | 78.58 | 74.06 | 76.33 | 583,583 | +2.51(+3.40%) |
Aug 04, 2020 | 73.37 | 74.14 | 73.21 | 73.82 | 201,700 | +0.61(+0.83%) |
Aug 03, 2020 | 73.06 | 74.71 | 72.73 | 73.21 | 217,812 | +0.72(+0.99%) |
Jul 31, 2020 | 70.84 | 72.49 | 69.54 | 72.49 | 277,586 | +1.50(+2.11%) |
Jul 30, 2020 | 67.43 | 71.40 | 67.43 | 70.99 | 251,493 | +2.62(+3.83%) |
Jul 29, 2020 | 67.99 | 68.82 | 67.81 | 68.37 | 246,437 | +1.00(+1.49%) |
Jul 28, 2020 | 69.13 | 69.29 | 67.21 | 67.36 | 152,220 | -2.45(-3.51%) |
Jul 27, 2020 | 68.17 | 70.34 | 68.17 | 69.82 | 154,667 | +2.20(+3.25%) |
Jul 24, 2020 | 70.00 | 70.00 | 67.50 | 67.62 | 142,802 | -3.14(-4.44%) |
Jul 23, 2020 | 69.71 | 71.84 | 69.45 | 70.76 | 480,410 | +0.77(+1.10%) |
Jul 22, 2020 | 69.06 | 70.35 | 69.06 | 69.99 | 225,692 | +1.00(+1.46%) |
Jul 21, 2020 | 70.98 | 70.98 | 68.56 | 68.99 | 312,003 | -1.16(-1.66%) |
Jul 20, 2020 | 69.36 | 70.69 | 69.22 | 70.15 | 247,161 | +0.77(+1.11%) |
Jul 17, 2020 | 69.50 | 69.85 | 68.66 | 69.38 | 265,203 | +0.33(+0.47%) |
Jul 16, 2020 | 68.86 | 69.66 | 67.82 | 69.06 | 256,850 | -0.02(-0.03%) |
Jul 15, 2020 | 70.57 | 71.28 | 67.62 | 69.08 | 312,334 | +0.09(+0.13%) |
Jul 14, 2020 | 67.80 | 69.00 | 66.05 | 68.99 | 245,698 | +1.07(+1.58%) |
Jul 13, 2020 | 69.21 | 70.49 | 67.81 | 67.92 | 237,854 | -0.13(-0.19%) |
Jul 10, 2020 | 69.09 | 69.21 | 67.16 | 68.04 | 220,850 | -1.00(-1.44%) |
Jul 09, 2020 | 68.86 | 69.39 | 67.27 | 69.04 | 240,522 | +0.59(+0.86%) |
Jul 08, 2020 | 65.42 | 68.45 | 65.42 | 68.45 | 277,423 | +2.11(+3.18%) |
Jul 07, 2020 | 66.92 | 68.47 | 66.21 | 66.34 | 213,338 | -1.27(-1.88%) |
Jul 06, 2020 | 67.68 | 69.15 | 67.41 | 67.61 | 195,583 | +1.36(+2.05%) |
Jul 02, 2020 | 66.30 | 67.10 | 65.48 | 66.25 | 223,083 | +1.38(+2.13%) |
Jul 01, 2020 | 66.89 | 67.77 | 64.74 | 64.87 | 265,538 | -1.92(-2.88%) |
Jun 30, 2020 | 64.53 | 67.35 | 64.40 | 66.79 | 318,784 | +2.38(+3.70%) |
Jun 29, 2020 | 62.63 | 64.80 | 61.71 | 64.41 | 279,073 | +2.52(+4.08%) |
Jun 26, 2020 | 64.83 | 65.18 | 61.66 | 61.89 | 322,446 | -3.28(-5.03%) |
Jun 25, 2020 | 63.47 | 65.24 | 61.99 | 65.17 | 270,785 | +1.10(+1.72%) |
Jun 24, 2020 | 65.13 | 65.59 | 63.69 | 64.06 | 257,835 | -1.74(-2.65%) |
Jun 23, 2020 | 66.97 | 67.02 | 65.32 | 65.81 | 152,002 | -0.15(-0.22%) |
Jun 22, 2020 | 65.18 | 66.28 | 64.04 | 65.95 | 211,452 | +0.37(+0.57%) |
Jun 19, 2020 | 66.68 | 67.62 | 65.34 | 65.58 | 528,580 | -0.15(-0.22%) |
Jun 18, 2020 | 65.02 | 66.52 | 65.02 | 65.73 | 226,533 | +0.35(+0.54%) |
Jun 17, 2020 | 67.19 | 67.26 | 65.35 | 65.37 | 243,451 | -1.05(-1.59%) |
Jun 16, 2020 | 66.59 | 67.67 | 64.97 | 66.43 | 204,457 | +2.38(+3.72%) |
Jun 15, 2020 | 61.32 | 64.33 | 60.68 | 64.04 | 292,806 | +0.52(+0.82%) |
Jun 12, 2020 | 63.69 | 64.81 | 62.08 | 63.52 | 257,794 | +2.39(+3.92%) |
Jun 11, 2020 | 64.79 | 66.74 | 60.35 | 61.13 | 291,753 | -6.36(-9.42%) |
Jun 10, 2020 | 69.23 | 69.23 | 66.91 | 67.48 | 310,792 | -1.45(-2.10%) |
Jun 09, 2020 | 68.55 | 70.07 | 68.19 | 68.93 | 236,942 | -0.73(-1.05%) |
Jun 08, 2020 | 72.25 | 72.91 | 69.46 | 69.66 | 370,819 | -2.27(-3.15%) |
Jun 05, 2020 | 72.51 | 74.31 | 71.71 | 71.93 | 334,930 | +1.95(+2.79%) |
Jun 04, 2020 | 68.47 | 70.08 | 68.00 | 69.97 | 314,908 | +0.65(+0.94%) |
Jun 03, 2020 | 67.20 | 70.06 | 66.75 | 69.32 | 323,851 | +3.22(+4.87%) |
Jun 02, 2020 | 65.52 | 66.63 | 64.98 | 66.10 | 184,981 | +0.68(+1.05%) |
Jun 01, 2020 | 65.71 | 66.65 | 65.21 | 65.42 | 287,509 | -0.43(-0.65%) |
May 29, 2020 | 63.84 | 66.43 | 63.64 | 65.85 | 609,471 | +1.59(+2.47%) |
May 28, 2020 | 65.03 | 66.44 | 63.06 | 64.26 | 387,170 | -0.87(-1.33%) |
May 27, 2020 | 64.97 | 65.23 | 61.85 | 65.13 | 314,733 | +1.00(+1.55%) |
May 26, 2020 | 63.98 | 64.91 | 62.50 | 64.13 | 247,689 | +2.82(+4.60%) |
May 22, 2020 | 61.73 | 61.73 | 60.47 | 61.31 | 169,494 | -0.22(-0.35%) |
May 21, 2020 | 63.59 | 63.89 | 61.49 | 61.53 | 252,485 | -2.41(-3.78%) |
May 20, 2020 | 62.78 | 64.85 | 62.78 | 63.94 | 257,014 | +2.42(+3.94%) |
May 19, 2020 | 60.69 | 63.42 | 60.13 | 61.52 | 287,358 | +0.88(+1.45%) |
May 18, 2020 | 60.12 | 61.01 | 58.62 | 60.64 | 304,037 | +3.12(+5.43%) |
May 15, 2020 | 57.97 | 58.37 | 56.75 | 57.52 | 225,113 | -1.91(-3.22%) |
May 14, 2020 | 56.47 | 59.58 | 54.74 | 59.43 | 268,930 | +1.28(+2.20%) |
May 13, 2020 | 58.88 | 59.56 | 56.99 | 58.15 | 375,720 | -1.44(-2.41%) |
May 12, 2020 | 62.29 | 62.37 | 59.57 | 59.59 | 420,144 | -2.51(-4.05%) |
May 11, 2020 | 60.79 | 62.51 | 60.18 | 62.10 | 361,753 | +0.10(+0.16%) |
May 08, 2020 | 59.56 | 62.13 | 59.56 | 62.00 | 238,713 | +2.89(+4.88%) |
May 07, 2020 | 60.33 | 60.33 | 58.25 | 59.12 | 340,167 | +1.22(+2.11%) |
May 06, 2020 | 55.18 | 60.38 | 55.05 | 57.90 | 371,681 | +3.88(+7.19%) |
May 05, 2020 | 53.39 | 56.05 | 53.25 | 54.01 | 205,905 | +1.69(+3.24%) |
May 04, 2020 | 51.57 | 53.14 | 50.31 | 52.32 | 326,610 | -0.02(-0.04%) |
May 01, 2020 | 53.46 | 53.46 | 49.12 | 52.34 | 343,963 | -2.44(-4.46%) |
Apr 30, 2020 | 56.73 | 57.49 | 54.74 | 54.78 | 377,727 | -3.95(-6.73%) |
Apr 29, 2020 | 53.15 | 59.30 | 52.39 | 58.73 | 408,524 | +7.45(+14.52%) |
Apr 28, 2020 | 51.52 | 52.11 | 49.72 | 51.28 | 381,675 | +1.23(+2.46%) |
Apr 27, 2020 | 49.04 | 50.72 | 48.50 | 50.05 | 251,838 | +1.60(+3.29%) |
Apr 24, 2020 | 48.16 | 48.64 | 47.12 | 48.46 | 208,570 | +0.26(+0.53%) |
Apr 23, 2020 | 48.88 | 49.44 | 47.00 | 48.20 | 359,884 | -0.47(-0.97%) |
Apr 22, 2020 | 48.63 | 49.41 | 47.38 | 48.67 | 391,230 | +1.68(+3.59%) |
Apr 21, 2020 | 48.77 | 49.20 | 46.29 | 46.99 | 235,797 | -3.96(-7.77%) |
Apr 20, 2020 | 50.92 | 52.78 | 50.62 | 50.95 | 257,814 | -2.01(-3.80%) |
Apr 17, 2020 | 51.41 | 53.44 | 50.07 | 52.96 | 317,879 | +3.48(+7.03%) |
Apr 16, 2020 | 49.50 | 50.27 | 47.94 | 49.48 | 289,559 | +0.97(+1.99%) |
Apr 15, 2020 | 49.79 | 50.58 | 48.32 | 48.52 | 348,002 | -3.64(-6.97%) |
Apr 14, 2020 | 51.80 | 52.40 | 49.69 | 52.15 | 221,847 | +2.38(+4.79%) |
Apr 13, 2020 | 50.13 | 51.08 | 49.24 | 49.77 | 222,565 | -1.09(-2.15%) |
Apr 09, 2020 | 50.98 | 52.57 | 49.45 | 50.86 | 231,812 | +1.27(+2.56%) |
Apr 08, 2020 | 51.34 | 51.67 | 48.86 | 49.59 | 353,177 | -1.33(-2.61%) |
Apr 07, 2020 | 50.29 | 51.38 | 48.54 | 50.92 | 320,712 | +3.02(+6.32%) |
Apr 06, 2020 | 44.63 | 48.26 | 44.63 | 47.89 | 342,851 | +5.46(+12.86%) |
Apr 03, 2020 | 44.71 | 45.31 | 41.16 | 42.44 | 213,746 | -2.05(-4.61%) |
Apr 02, 2020 | 42.45 | 45.07 | 42.36 | 44.49 | 273,601 | +0.99(+2.27%) |
Apr 01, 2020 | 45.22 | 46.27 | 42.91 | 43.50 | 273,711 | -4.28(-8.95%) |
Mar 31, 2020 | 49.06 | 49.63 | 45.93 | 47.78 | 386,924 | -1.65(-3.33%) |
Mar 30, 2020 | 49.45 | 50.98 | 48.26 | 49.42 | 304,080 | -0.02(-0.04%) |
Mar 27, 2020 | 52.15 | 52.94 | 48.42 | 49.44 | 320,416 | -4.96(-9.11%) |
Mar 26, 2020 | 46.09 | 55.78 | 44.82 | 54.40 | 375,636 | +8.77(+19.22%) |
Mar 25, 2020 | 43.75 | 48.09 | 41.42 | 45.63 | 391,878 | +2.19(+5.04%) |
Mar 24, 2020 | 40.72 | 43.89 | 38.10 | 43.44 | 322,355 | +5.40(+14.19%) |
Mar 23, 2020 | 34.82 | 38.84 | 34.27 | 38.04 | 456,149 | +2.58(+7.28%) |
Mar 20, 2020 | 38.69 | 41.79 | 33.92 | 35.46 | 494,580 | -2.07(-5.51%) |
Mar 19, 2020 | 34.80 | 38.83 | 32.93 | 37.53 | 408,992 | +2.50(+7.14%) |
Mar 18, 2020 | 41.74 | 42.99 | 32.89 | 35.03 | 419,231 | -10.17(-22.50%) |
Mar 17, 2020 | 40.48 | 45.33 | 38.63 | 45.19 | 552,650 | +5.17(+12.92%) |
Mar 16, 2020 | 40.03 | 43.26 | 39.45 | 40.02 | 537,421 | -5.54(-12.15%) |
Mar 13, 2020 | 45.60 | 46.45 | 40.70 | 45.56 | 529,088 | +2.60(+6.05%) |
Mar 12, 2020 | 46.84 | 47.86 | 42.88 | 42.96 | 320,371 | -8.07(-15.81%) |
Mar 11, 2020 | 52.93 | 54.07 | 50.45 | 51.03 | 202,011 | -3.81(-6.95%) |
Mar 10, 2020 | 55.74 | 55.84 | 52.34 | 54.84 | 270,219 | +1.13(+2.11%) |
Mar 09, 2020 | 57.66 | 60.86 | 53.42 | 53.71 | 327,745 | -6.84(-11.29%) |
Mar 06, 2020 | 58.72 | 60.89 | 58.41 | 60.55 | 496,711 | -0.31(-0.50%) |
Mar 05, 2020 | 60.59 | 62.10 | 59.87 | 60.85 | 310,847 | -1.28(-2.06%) |
Mar 04, 2020 | 59.52 | 62.25 | 58.95 | 62.13 | 269,988 | +3.39(+5.77%) |
Mar 03, 2020 | 58.91 | 60.66 | 57.65 | 58.74 | 544,400 | -0.32(-0.53%) |
Mar 02, 2020 | 58.85 | 59.28 | 56.96 | 59.06 | 292,115 | +0.46(+0.78%) |
Feb 28, 2020 | 56.22 | 59.84 | 56.21 | 58.60 | 387,402 | -0.53(-0.89%) |
Feb 27, 2020 | 57.54 | 60.23 | 56.97 | 59.13 | 488,986 | -0.75(-1.25%) |
Feb 26, 2020 | 60.00 | 61.21 | 59.46 | 59.88 | 219,907 | +0.25(+0.41%) |
Feb 25, 2020 | 62.61 | 62.84 | 59.08 | 59.63 | 349,487 | -2.41(-3.89%) |
Feb 24, 2020 | 63.06 | 63.98 | 61.57 | 62.04 | 264,626 | -3.73(-5.68%) |
Feb 21, 2020 | 67.83 | 67.90 | 65.61 | 65.78 | 200,653 | -2.59(-3.79%) |
Feb 20, 2020 | 69.49 | 70.28 | 67.58 | 68.37 | 284,896 | -1.67(-2.39%) |
Feb 19, 2020 | 72.04 | 72.94 | 69.24 | 70.04 | 372,225 | -0.90(-1.26%) |
Feb 18, 2020 | 75.81 | 75.81 | 70.37 | 70.94 | 439,905 | -4.79(-6.32%) |
Feb 14, 2020 | 76.86 | 77.33 | 74.83 | 75.73 | 269,162 | -1.06(-1.39%) |
Feb 13, 2020 | 75.04 | 77.06 | 74.61 | 76.79 | 331,087 | +1.42(+1.88%) |
Feb 12, 2020 | 74.51 | 75.72 | 74.00 | 75.37 | 342,558 | +1.57(+2.12%) |
Feb 11, 2020 | 71.47 | 74.04 | 71.03 | 73.81 | 266,129 | +3.02(+4.27%) |
Feb 10, 2020 | 69.49 | 70.87 | 69.18 | 70.78 | 498,227 | +0.81(+1.15%) |
Feb 07, 2020 | 71.40 | 71.40 | 69.36 | 69.97 | 237,597 | -2.10(-2.91%) |
Feb 06, 2020 | 72.60 | 72.74 | 71.62 | 72.07 | 167,124 | -0.54(-0.75%) |
Feb 05, 2020 | 72.96 | 72.99 | 71.37 | 72.62 | 162,212 | +0.79(+1.10%) |
Feb 04, 2020 | 71.43 | 72.48 | 70.74 | 71.83 | 216,822 | +1.80(+2.57%) |
Feb 03, 2020 | 69.31 | 71.06 | 69.31 | 70.02 | 224,088 | +1.11(+1.62%) |
Jan 31, 2020 | 71.46 | 71.49 | 68.66 | 68.91 | 204,408 | -3.00(-4.17%) |
Jan 30, 2020 | 71.69 | 72.91 | 70.43 | 71.91 | 205,647 | +0.36(+0.51%) |
Jan 29, 2020 | 72.32 | 73.09 | 71.27 | 71.54 | 268,683 | -0.57(-0.79%) |
Jan 28, 2020 | 71.27 | 72.69 | 70.05 | 72.11 | 296,862 | +1.55(+2.19%) |
Jan 27, 2020 | 71.71 | 71.87 | 70.07 | 70.57 | 287,824 | -3.59(-4.84%) |
Jan 24, 2020 | 75.87 | 75.98 | 73.54 | 74.15 | 217,603 | -1.16(-1.54%) |
Jan 23, 2020 | 74.55 | 75.36 | 73.91 | 75.31 | 305,169 | +1.18(+1.59%) |
Jan 22, 2020 | 75.39 | 76.72 | 73.91 | 74.13 | 205,082 | -0.86(-1.14%) |
Jan 21, 2020 | 73.09 | 75.08 | 72.91 | 74.99 | 399,418 | +2.07(+2.84%) |
Jan 17, 2020 | 73.80 | 73.80 | 71.95 | 72.92 | 197,811 | -0.18(-0.24%) |
Jan 16, 2020 | 72.79 | 73.94 | 72.74 | 73.10 | 226,226 | +1.09(+1.52%) |
Jan 15, 2020 | 72.10 | 73.53 | 71.67 | 72.00 | 417,944 | -0.20(-0.27%) |
Jan 14, 2020 | 70.84 | 74.00 | 70.25 | 72.20 | 493,469 | +1.66(+2.35%) |
Jan 13, 2020 | 69.93 | 70.61 | 69.46 | 70.55 | 218,486 | +0.84(+1.20%) |
Jan 10, 2020 | 70.69 | 71.02 | 69.41 | 69.71 | 139,249 | -0.74(-1.05%) |
Jan 09, 2020 | 70.37 | 70.84 | 70.04 | 70.45 | 224,933 | +0.65(+0.93%) |
Jan 08, 2020 | 70.04 | 70.52 | 69.75 | 69.80 | 234,573 | -0.31(-0.44%) |
Jan 07, 2020 | 68.64 | 70.57 | 68.19 | 70.10 | 281,436 | +1.42(+2.07%) |
Jan 06, 2020 | 69.51 | 69.51 | 68.56 | 68.68 | 212,184 | -1.81(-2.57%) |
Jan 03, 2020 | 69.21 | 71.18 | 69.18 | 70.50 | 278,195 | -0.17(-0.24%) |