Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 135.94 | 135.94 | 135.94 | 273,590 | -0.81(-0.59%) | |
Dec 30, 2020 | 137.84 | 139.00 | 135.71 | 136.75 | 273,590 | +0.32(+0.23%) |
Dec 29, 2020 | 140.01 | 140.40 | 132.24 | 136.43 | 820,300 | -1.91(-1.38%) |
Dec 28, 2020 | 144.99 | 145.45 | 136.83 | 138.34 | 507,679 | -5.52(-3.84%) |
Dec 24, 2020 | 146.62 | 148.13 | 143.38 | 143.86 | 207,500 | -2.08(-1.43%) |
Dec 23, 2020 | 147.00 | 147.99 | 143.29 | 145.94 | 750,238 | -0.75(-0.51%) |
Dec 22, 2020 | 143.08 | 149.44 | 142.01 | 146.69 | 913,628 | +5.33(+3.77%) |
Dec 21, 2020 | 136.44 | 141.55 | 135.52 | 141.36 | 1,049,484 | +1.21(+0.86%) |
Dec 18, 2020 | 144.00 | 144.13 | 138.50 | 140.15 | 1,833,600 | -2.74(-1.92%) |
Dec 17, 2020 | 140.76 | 145.18 | 140.76 | 142.89 | 1,191,424 | +2.62(+1.87%) |
Dec 16, 2020 | 141.64 | 141.88 | 136.51 | 140.27 | 906,398 | +2.19(+1.59%) |
Dec 15, 2020 | 138.39 | 143.80 | 135.70 | 138.08 | 798,970 | +0.43(+0.31%) |
Dec 14, 2020 | 130.00 | 139.03 | 130.00 | 137.65 | 1,270,899 | +8.62(+6.68%) |
Dec 11, 2020 | 123.42 | 129.38 | 123.42 | 129.03 | 740,000 | +5.38(+4.35%) |
Dec 10, 2020 | 119.04 | 126.64 | 117.79 | 123.65 | 839,914 | +3.75(+3.13%) |
Dec 09, 2020 | 118.49 | 127.35 | 118.29 | 119.90 | 928,006 | +2.27(+1.93%) |
Dec 08, 2020 | 116.57 | 118.60 | 114.22 | 117.63 | 692,727 | +1.27(+1.09%) |
Dec 07, 2020 | 110.51 | 117.49 | 110.51 | 116.36 | 519,826 | +5.93(+5.37%) |
Dec 04, 2020 | 111.70 | 112.38 | 109.65 | 110.43 | 423,300 | -0.71(-0.64%) |
Dec 03, 2020 | 111.60 | 113.19 | 110.85 | 111.14 | 980,088 | -0.74(-0.66%) |
Dec 02, 2020 | 110.10 | 112.48 | 108.02 | 111.88 | 863,436 | +0.96(+0.87%) |
Dec 01, 2020 | 111.42 | 113.49 | 109.39 | 110.92 | 941,252 | +0.57(+0.52%) |
Nov 30, 2020 | 111.10 | 111.28 | 105.57 | 110.35 | 4,059,642 | -0.25(-0.23%) |
Nov 27, 2020 | 110.48 | 110.83 | 108.82 | 110.60 | 433,200 | +1.15(+1.05%) |
Nov 25, 2020 | 109.80 | 112.42 | 107.70 | 109.45 | 1,061,300 | +0.67(+0.62%) |
Nov 24, 2020 | 116.01 | 116.59 | 108.07 | 108.78 | 989,434 | -7.56(-6.50%) |
Nov 23, 2020 | 114.09 | 118.31 | 113.44 | 116.34 | 540,007 | +2.91(+2.57%) |
Nov 20, 2020 | 111.32 | 114.91 | 109.54 | 113.43 | 903,600 | +2.19(+1.97%) |
Nov 19, 2020 | 103.92 | 111.58 | 103.92 | 111.24 | 649,516 | +7.20(+6.92%) |
Nov 18, 2020 | 108.06 | 108.06 | 102.60 | 104.04 | 628,611 | -2.92(-2.73%) |
Nov 17, 2020 | 108.82 | 109.45 | 105.60 | 106.96 | 532,907 | -1.56(-1.44%) |
Nov 16, 2020 | 107.95 | 109.50 | 105.18 | 108.52 | 557,028 | +0.55(+0.51%) |
Nov 13, 2020 | 110.68 | 110.99 | 106.06 | 107.97 | 653,900 | -0.72(-0.66%) |
Nov 12, 2020 | 110.10 | 112.61 | 108.15 | 108.69 | 1,074,470 | -1.42(-1.29%) |
Nov 11, 2020 | 102.66 | 110.64 | 102.42 | 110.11 | 1,620,034 | +8.92(+8.82%) |
Nov 10, 2020 | 104.00 | 104.56 | 96.08 | 101.19 | 937,517 | -3.40(-3.25%) |
Nov 09, 2020 | 114.60 | 116.98 | 104.24 | 104.59 | 1,563,554 | -14.99(-12.54%) |
Nov 06, 2020 | 114.72 | 120.25 | 113.06 | 119.58 | 2,256,500 | +15.47(+14.86%) |
Nov 05, 2020 | 103.11 | 105.17 | 102.25 | 104.11 | 985,061 | +3.50(+3.48%) |
Nov 04, 2020 | 95.18 | 100.92 | 94.78 | 100.61 | 904,125 | +8.15(+8.81%) |
Nov 03, 2020 | 91.32 | 93.77 | 88.79 | 92.46 | 466,961 | +2.67(+2.97%) |
Nov 02, 2020 | 89.92 | 91.16 | 88.09 | 89.79 | 573,520 | +0.46(+0.51%) |
Oct 30, 2020 | 91.65 | 92.39 | 86.11 | 89.33 | 699,800 | -3.39(-3.66%) |
Oct 29, 2020 | 91.29 | 93.87 | 90.67 | 92.72 | 881,785 | +2.44(+2.70%) |
Oct 28, 2020 | 90.46 | 91.78 | 89.50 | 90.28 | 508,544 | -2.80(-3.01%) |
Oct 27, 2020 | 94.27 | 94.27 | 91.49 | 93.08 | 456,082 | +0.55(+0.59%) |
Oct 26, 2020 | 95.09 | 95.95 | 90.51 | 92.53 | 558,741 | -4.23(-4.37%) |
Oct 23, 2020 | 97.17 | 97.75 | 95.25 | 96.76 | 435,800 | -0.41(-0.42%) |
Oct 22, 2020 | 99.36 | 101.31 | 95.07 | 97.17 | 747,445 | -1.93(-1.95%) |
Oct 21, 2020 | 99.21 | 102.49 | 98.77 | 99.10 | 452,217 | +0.04(+0.04%) |
Oct 20, 2020 | 99.51 | 100.67 | 97.82 | 99.06 | 1,078,694 | +0.24(+0.24%) |
Oct 19, 2020 | 98.77 | 101.33 | 97.68 | 98.82 | 537,750 | +0.95(+0.97%) |
Oct 16, 2020 | 103.37 | 104.27 | 97.74 | 97.87 | 819,600 | -4.42(-4.32%) |
Oct 15, 2020 | 102.50 | 106.37 | 101.54 | 102.29 | 426,710 | -1.07(-1.04%) |
Oct 14, 2020 | 103.32 | 105.36 | 101.58 | 103.36 | 510,055 | +1.81(+1.78%) |
Oct 13, 2020 | 101.40 | 103.36 | 100.11 | 101.55 | 522,831 | +0.46(+0.46%) |
Oct 12, 2020 | 106.30 | 106.62 | 100.31 | 101.09 | 578,453 | -3.55(-3.39%) |
Oct 09, 2020 | 105.42 | 106.31 | 103.78 | 104.64 | 762,600 | -0.45(-0.43%) |
Oct 08, 2020 | 106.31 | 106.80 | 104.33 | 105.09 | 439,122 | -0.70(-0.66%) |
Oct 07, 2020 | 107.59 | 108.50 | 104.60 | 105.79 | 866,772 | +0.51(+0.48%) |
Oct 06, 2020 | 110.10 | 110.69 | 104.22 | 105.28 | 723,721 | -4.98(-4.52%) |
Oct 05, 2020 | 109.49 | 112.21 | 109.48 | 110.26 | 683,060 | +2.26(+2.09%) |
Oct 02, 2020 | 103.93 | 109.40 | 103.57 | 108.00 | 718,800 | +0.44(+0.41%) |
Oct 01, 2020 | 104.17 | 108.07 | 102.70 | 107.56 | 1,176,729 | +6.02(+5.93%) |
Sep 30, 2020 | 101.08 | 103.92 | 100.63 | 101.54 | 672,993 | +0.15(+0.15%) |
Sep 29, 2020 | 100.44 | 102.62 | 100.06 | 101.39 | 487,854 | +0.41(+0.41%) |
Sep 28, 2020 | 102.64 | 102.81 | 99.90 | 100.98 | 421,683 | -0.22(-0.22%) |
Sep 25, 2020 | 99.30 | 101.85 | 98.51 | 101.20 | 758,600 | +3.76(+3.86%) |
Sep 24, 2020 | 94.94 | 99.85 | 93.16 | 97.44 | 615,558 | +1.51(+1.57%) |
Sep 23, 2020 | 98.80 | 101.57 | 95.41 | 95.93 | 863,381 | -2.67(-2.71%) |
Sep 22, 2020 | 95.70 | 98.88 | 94.13 | 98.60 | 1,321,249 | +3.79(+4.00%) |
Sep 21, 2020 | 92.78 | 95.34 | 90.80 | 94.81 | 1,324,929 | -0.50(-0.52%) |
Sep 18, 2020 | 97.00 | 97.69 | 92.85 | 95.31 | 1,259,000 | -1.69(-1.74%) |
Sep 17, 2020 | 92.68 | 96.66 | 91.73 | 97.00 | 1,530,908 | +2.30(+2.43%) |
Sep 16, 2020 | 92.08 | 97.05 | 91.71 | 94.70 | 1,268,371 | +3.70(+4.07%) |
Sep 15, 2020 | 88.30 | 92.65 | 86.66 | 91.00 | 1,059,629 | +3.95(+4.54%) |
Sep 14, 2020 | 87.42 | 88.79 | 85.76 | 87.05 | 795,113 | +1.81(+2.12%) |
Sep 11, 2020 | 83.30 | 85.86 | 82.43 | 85.24 | 576,100 | +2.70(+3.27%) |
Sep 10, 2020 | 82.94 | 86.06 | 81.97 | 82.54 | 596,936 | +0.27(+0.33%) |
Sep 09, 2020 | 82.39 | 83.74 | 80.20 | 82.27 | 516,291 | +1.78(+2.21%) |
Sep 08, 2020 | 79.99 | 84.40 | 79.25 | 80.49 | 561,220 | -2.95(-3.54%) |
Sep 04, 2020 | 84.76 | 85.58 | 78.74 | 83.44 | 485,600 | -1.58(-1.86%) |
Sep 03, 2020 | 87.51 | 87.51 | 82.30 | 85.02 | 529,141 | -3.88(-4.36%) |
Sep 02, 2020 | 91.20 | 92.66 | 87.91 | 88.90 | 1,039,058 | +0.64(+0.73%) |
Sep 01, 2020 | 85.24 | 88.82 | 85.21 | 88.26 | 395,126 | +2.98(+3.49%) |
Aug 31, 2020 | 87.07 | 87.35 | 84.06 | 85.28 | 453,381 | -1.67(-1.92%) |
Aug 28, 2020 | 85.44 | 87.68 | 84.80 | 86.95 | 460,000 | +1.99(+2.34%) |
Aug 27, 2020 | 83.77 | 86.49 | 82.82 | 84.96 | 477,851 | +1.41(+1.69%) |
Aug 26, 2020 | 82.80 | 85.45 | 82.80 | 83.55 | 562,764 | +0.92(+1.11%) |
Aug 25, 2020 | 83.04 | 83.10 | 80.23 | 82.63 | 387,973 | -0.73(-0.88%) |
Aug 24, 2020 | 83.87 | 84.82 | 82.14 | 83.36 | 460,076 | +0.47(+0.57%) |
Aug 21, 2020 | 83.44 | 84.36 | 82.75 | 82.89 | 615,300 | +0.01(+0.01%) |
Aug 20, 2020 | 83.23 | 84.91 | 82.51 | 82.88 | 504,698 | -0.62(-0.74%) |
Aug 19, 2020 | 82.34 | 84.81 | 81.04 | 83.50 | 575,712 | +1.11(+1.35%) |
Aug 18, 2020 | 80.40 | 82.94 | 80.06 | 82.39 | 560,821 | +2.57(+3.22%) |
Aug 17, 2020 | 77.54 | 80.71 | 77.26 | 79.82 | 478,525 | +3.15(+4.11%) |
Aug 14, 2020 | 74.63 | 77.03 | 73.62 | 76.67 | 464,200 | +2.11(+2.83%) |
Aug 13, 2020 | 76.73 | 77.68 | 74.04 | 74.56 | 823,900 | -1.54(-2.02%) |
Aug 12, 2020 | 75.76 | 78.49 | 75.60 | 76.10 | 388,602 | +0.86(+1.14%) |
Aug 11, 2020 | 79.33 | 79.55 | 74.90 | 75.24 | 534,762 | -4.17(-5.25%) |
Aug 10, 2020 | 79.75 | 80.88 | 78.42 | 79.41 | 944,676 | -0.43(-0.54%) |
Aug 07, 2020 | 79.45 | 85.16 | 76.23 | 79.84 | 3,805,400 | +8.27(+11.56%) |
Aug 06, 2020 | 70.28 | 73.20 | 70.25 | 71.57 | 1,365,514 | +0.93(+1.32%) |
Aug 05, 2020 | 68.61 | 70.97 | 67.46 | 70.64 | 820,294 | +2.54(+3.73%) |
Aug 04, 2020 | 68.50 | 69.92 | 66.91 | 68.10 | 541,634 | +0.34(+0.50%) |
Aug 03, 2020 | 68.82 | 68.84 | 66.73 | 67.76 | 306,471 | -0.33(-0.48%) |
Jul 31, 2020 | 70.46 | 70.86 | 67.08 | 68.09 | 539,500 | -1.44(-2.07%) |
Jul 30, 2020 | 65.75 | 69.96 | 65.50 | 69.53 | 637,960 | +3.12(+4.70%) |
Jul 29, 2020 | 65.58 | 66.87 | 64.86 | 66.41 | 435,513 | +1.55(+2.39%) |
Jul 28, 2020 | 66.44 | 67.16 | 64.86 | 64.86 | 485,595 | -1.87(-2.80%) |
Jul 27, 2020 | 66.18 | 66.90 | 64.91 | 66.73 | 655,591 | +1.30(+1.99%) |
Jul 24, 2020 | 64.16 | 67.28 | 64.00 | 65.43 | 521,700 | +0.10(+0.15%) |
Jul 23, 2020 | 66.92 | 69.01 | 64.11 | 65.33 | 656,648 | -1.65(-2.46%) |
Jul 22, 2020 | 64.60 | 67.55 | 64.50 | 66.98 | 459,857 | +2.42(+3.75%) |
Jul 21, 2020 | 66.96 | 67.54 | 64.39 | 64.56 | 544,744 | -1.41(-2.14%) |
Jul 20, 2020 | 64.17 | 66.83 | 64.02 | 65.97 | 689,634 | +1.92(+3.00%) |
Jul 17, 2020 | 62.49 | 64.32 | 61.75 | 64.05 | 549,800 | +2.31(+3.74%) |
Jul 16, 2020 | 57.99 | 62.40 | 57.75 | 61.74 | 423,436 | +2.77(+4.70%) |
Jul 15, 2020 | 59.15 | 59.51 | 56.96 | 58.97 | 459,102 | +1.22(+2.11%) |
Jul 14, 2020 | 58.14 | 59.20 | 56.30 | 57.75 | 487,524 | -0.47(-0.81%) |
Jul 13, 2020 | 62.67 | 62.98 | 58.07 | 58.22 | 653,067 | -3.53(-5.72%) |
Jul 10, 2020 | 62.39 | 62.77 | 61.09 | 61.75 | 366,600 | -0.67(-1.07%) |
Jul 09, 2020 | 63.40 | 64.01 | 61.51 | 62.42 | 258,213 | -0.78(-1.23%) |
Jul 08, 2020 | 63.23 | 63.37 | 60.19 | 63.20 | 591,531 | +1.17(+1.89%) |
Jul 07, 2020 | 60.88 | 65.82 | 60.25 | 62.03 | 666,168 | +1.05(+1.72%) |
Jul 06, 2020 | 61.00 | 62.79 | 60.05 | 60.98 | 558,586 | +1.59(+2.68%) |
Jul 02, 2020 | 59.89 | 60.39 | 58.59 | 59.39 | 583,500 | +0.79(+1.35%) |
Jul 01, 2020 | 57.82 | 59.38 | 57.36 | 58.60 | 392,348 | +1.12(+1.95%) |
Jun 30, 2020 | 56.69 | 57.85 | 55.86 | 57.48 | 523,845 | +0.77(+1.36%) |
Jun 29, 2020 | 55.35 | 57.26 | 54.26 | 56.71 | 446,538 | +1.28(+2.31%) |
Jun 26, 2020 | 58.75 | 58.96 | 54.80 | 55.43 | 1,056,500 | -3.43(-5.83%) |
Jun 25, 2020 | 58.57 | 59.32 | 57.68 | 58.86 | 393,607 | -0.16(-0.27%) |
Jun 24, 2020 | 62.28 | 62.67 | 58.14 | 59.02 | 568,364 | -3.75(-5.97%) |
Jun 23, 2020 | 60.98 | 63.71 | 60.98 | 62.77 | 805,483 | +2.26(+3.73%) |
Jun 22, 2020 | 61.81 | 62.60 | 59.57 | 60.51 | 595,142 | -1.49(-2.40%) |
Jun 19, 2020 | 61.98 | 64.42 | 61.50 | 62.00 | 814,200 | +0.67(+1.09%) |
Jun 18, 2020 | 60.49 | 61.88 | 60.10 | 61.33 | 391,794 | +0.75(+1.24%) |
Jun 17, 2020 | 61.33 | 62.28 | 59.92 | 60.58 | 640,866 | +1.18(+1.99%) |
Jun 16, 2020 | 62.87 | 62.93 | 58.96 | 59.40 | 642,396 | -0.62(-1.03%) |
Jun 15, 2020 | 55.96 | 60.68 | 55.53 | 60.02 | 555,513 | +3.07(+5.39%) |
Jun 12, 2020 | 58.58 | 58.88 | 55.65 | 56.95 | 422,800 | +0.67(+1.19%) |
Jun 11, 2020 | 57.19 | 58.65 | 55.86 | 56.28 | 639,529 | -3.23(-5.43%) |
Jun 10, 2020 | 61.51 | 61.51 | 58.81 | 59.51 | 569,472 | -1.48(-2.43%) |
Jun 09, 2020 | 61.41 | 62.71 | 60.14 | 60.99 | 673,966 | -1.16(-1.87%) |
Jun 08, 2020 | 63.56 | 64.00 | 61.06 | 62.15 | 896,500 | +2.63(+4.42%) |
Jun 05, 2020 | 63.36 | 65.74 | 59.11 | 59.52 | 1,051,700 | -1.86(-3.03%) |
Jun 04, 2020 | 63.02 | 65.49 | 60.10 | 61.38 | 936,158 | -0.75(-1.21%) |
Jun 03, 2020 | 60.00 | 62.90 | 59.55 | 62.13 | 730,096 | +2.81(+4.74%) |
Jun 02, 2020 | 59.31 | 59.69 | 57.53 | 59.32 | 487,494 | +1.02(+1.75%) |
Jun 01, 2020 | 57.99 | 58.72 | 57.12 | 58.30 | 458,314 | +0.34(+0.59%) |
May 29, 2020 | 58.10 | 58.20 | 56.26 | 57.96 | 592,000 | +0.75(+1.31%) |
May 28, 2020 | 59.00 | 60.48 | 57.06 | 57.21 | 605,294 | -1.83(-3.10%) |
May 27, 2020 | 60.00 | 60.23 | 56.85 | 59.04 | 983,931 | +0.39(+0.66%) |
May 26, 2020 | 58.00 | 60.18 | 57.28 | 58.65 | 1,449,083 | +2.67(+4.77%) |
May 22, 2020 | 53.79 | 56.16 | 53.71 | 55.98 | 1,078,700 | +2.55(+4.77%) |
May 21, 2020 | 53.46 | 54.45 | 52.56 | 53.43 | 460,213 | +0.02(+0.04%) |
May 20, 2020 | 51.95 | 54.03 | 51.95 | 53.41 | 729,044 | +2.70(+5.32%) |
May 19, 2020 | 49.87 | 52.48 | 48.75 | 50.71 | 602,037 | +1.27(+2.57%) |
May 18, 2020 | 50.69 | 51.93 | 48.89 | 49.44 | 885,504 | +0.93(+1.92%) |
May 15, 2020 | 47.00 | 49.25 | 46.18 | 48.51 | 573,700 | +1.41(+2.99%) |
May 14, 2020 | 45.44 | 47.27 | 44.76 | 47.10 | 882,184 | +0.85(+1.84%) |
May 13, 2020 | 45.89 | 47.17 | 44.70 | 46.25 | 1,633,186 | -2.27(-4.68%) |
May 12, 2020 | 51.71 | 53.30 | 48.24 | 48.52 | 1,409,624 | -6.59(-11.96%) |
May 11, 2020 | 51.23 | 55.52 | 51.02 | 55.11 | 1,164,204 | +2.42(+4.59%) |
May 08, 2020 | 51.00 | 56.75 | 48.98 | 52.69 | 2,863,400 | +4.50(+9.34%) |
May 07, 2020 | 43.67 | 48.83 | 43.67 | 48.19 | 1,371,420 | +5.27(+12.28%) |
May 06, 2020 | 43.14 | 43.79 | 42.89 | 42.92 | 676,138 | +0.06(+0.14%) |
May 05, 2020 | 42.96 | 44.43 | 42.55 | 42.86 | 362,609 | +1.03(+2.46%) |
May 04, 2020 | 40.65 | 42.10 | 40.23 | 41.83 | 306,436 | +0.10(+0.24%) |
May 01, 2020 | 42.06 | 42.64 | 41.32 | 41.73 | 510,300 | -1.81(-4.16%) |
Apr 30, 2020 | 44.39 | 44.54 | 42.37 | 43.54 | 398,405 | -1.44(-3.20%) |
Apr 29, 2020 | 43.43 | 45.44 | 42.97 | 44.98 | 648,754 | +3.22(+7.71%) |
Apr 28, 2020 | 43.83 | 44.64 | 41.00 | 41.76 | 717,135 | -0.43(-1.02%) |
Apr 27, 2020 | 40.78 | 42.43 | 40.30 | 42.19 | 585,398 | +2.02(+5.03%) |
Apr 24, 2020 | 38.00 | 40.63 | 37.62 | 40.17 | 601,000 | +2.33(+6.16%) |
Apr 23, 2020 | 38.05 | 39.40 | 37.44 | 37.84 | 602,332 | -0.17(-0.45%) |
Apr 22, 2020 | 37.00 | 38.56 | 36.45 | 38.01 | 674,865 | +2.34(+6.56%) |
Apr 21, 2020 | 35.06 | 36.14 | 34.28 | 35.67 | 541,912 | -0.30(-0.83%) |
Apr 20, 2020 | 34.13 | 36.74 | 34.13 | 35.97 | 363,734 | +0.09(+0.25%) |
Apr 17, 2020 | 34.95 | 35.97 | 34.19 | 35.88 | 691,100 | +2.88(+8.73%) |
Apr 16, 2020 | 36.69 | 36.69 | 32.77 | 33.00 | 694,704 | -2.74(-7.67%) |
Apr 15, 2020 | 36.74 | 37.06 | 35.06 | 35.74 | 520,630 | -2.57(-6.71%) |
Apr 14, 2020 | 39.15 | 39.95 | 37.89 | 38.31 | 734,406 | +0.36(+0.95%) |
Apr 13, 2020 | 40.07 | 40.18 | 36.85 | 37.95 | 699,234 | -2.12(-5.29%) |
Apr 09, 2020 | 40.18 | 41.72 | 39.23 | 40.07 | 1,156,300 | +1.42(+3.67%) |
Apr 08, 2020 | 38.23 | 39.93 | 37.91 | 38.65 | 1,132,434 | +1.40(+3.76%) |
Apr 07, 2020 | 38.63 | 40.69 | 36.66 | 37.25 | 1,444,977 | +0.73(+2.00%) |
Apr 06, 2020 | 31.55 | 36.54 | 31.39 | 36.52 | 1,406,273 | +6.94(+23.46%) |
Apr 03, 2020 | 29.35 | 30.05 | 28.41 | 29.58 | 661,300 | +0.48(+1.65%) |
Apr 02, 2020 | 29.55 | 30.87 | 28.26 | 29.10 | 779,152 | -0.94(-3.13%) |
Apr 01, 2020 | 31.94 | 32.12 | 29.43 | 30.04 | 1,007,992 | -3.93(-11.57%) |
Mar 31, 2020 | 34.83 | 35.90 | 33.19 | 33.97 | 862,178 | -0.74(-2.13%) |
Mar 30, 2020 | 35.66 | 36.92 | 33.33 | 34.71 | 1,236,930 | -1.20(-3.34%) |
Mar 27, 2020 | 35.97 | 37.56 | 34.60 | 35.91 | 1,992,300 | -2.75(-7.11%) |
Mar 26, 2020 | 38.14 | 40.75 | 37.61 | 38.66 | 1,316,752 | +0.88(+2.33%) |
Mar 25, 2020 | 35.99 | 42.30 | 35.25 | 37.78 | 2,450,471 | +2.26(+6.36%) |
Mar 24, 2020 | 32.19 | 37.80 | 32.19 | 35.52 | 1,695,968 | +5.46(+18.16%) |
Mar 23, 2020 | 26.27 | 30.40 | 25.17 | 30.06 | 1,357,376 | +3.57(+13.48%) |
Mar 20, 2020 | 25.96 | 30.48 | 25.66 | 26.49 | 2,035,400 | +1.49(+5.96%) |
Mar 19, 2020 | 23.29 | 26.12 | 21.67 | 25.00 | 1,793,003 | +1.49(+6.34%) |
Mar 18, 2020 | 25.51 | 25.80 | 18.65 | 23.51 | 2,600,942 | -3.87(-14.13%) |
Mar 17, 2020 | 28.46 | 30.09 | 24.95 | 27.38 | 1,599,432 | -0.57(-2.04%) |
Mar 16, 2020 | 30.85 | 32.00 | 27.25 | 27.95 | 2,519,599 | -8.37(-23.05%) |
Mar 13, 2020 | 37.41 | 39.80 | 33.40 | 36.32 | 1,481,500 | +1.18(+3.36%) |
Mar 12, 2020 | 38.00 | 38.03 | 33.63 | 35.14 | 2,241,359 | -6.17(-14.94%) |
Mar 11, 2020 | 44.14 | 44.56 | 40.43 | 41.31 | 1,404,597 | -4.27(-9.37%) |
Mar 10, 2020 | 46.93 | 47.18 | 41.50 | 45.58 | 911,722 | +0.43(+0.95%) |
Mar 09, 2020 | 45.83 | 46.67 | 44.50 | 45.15 | 790,516 | -4.59(-9.23%) |
Mar 06, 2020 | 50.10 | 51.25 | 48.06 | 49.74 | 730,600 | -2.19(-4.22%) |
Mar 05, 2020 | 53.44 | 53.81 | 51.35 | 51.93 | 456,020 | -2.42(-4.45%) |
Mar 04, 2020 | 54.57 | 55.04 | 53.42 | 54.35 | 524,388 | +0.84(+1.57%) |
Mar 03, 2020 | 54.64 | 55.75 | 52.10 | 53.51 | 992,664 | -1.11(-2.03%) |
Mar 02, 2020 | 55.71 | 56.13 | 52.07 | 54.62 | 1,012,227 | -1.05(-1.89%) |
Feb 28, 2020 | 52.75 | 56.36 | 51.50 | 55.67 | 1,740,300 | +1.31(+2.41%) |
Feb 27, 2020 | 55.50 | 57.29 | 54.25 | 54.36 | 1,109,098 | -3.18(-5.53%) |
Feb 26, 2020 | 58.05 | 59.67 | 56.70 | 57.54 | 682,269 | -0.60(-1.03%) |
Feb 25, 2020 | 60.36 | 60.77 | 57.81 | 58.14 | 731,646 | -1.85(-3.08%) |
Feb 24, 2020 | 61.44 | 61.96 | 58.86 | 59.99 | 1,666,562 | -5.60(-8.54%) |
Feb 21, 2020 | 63.85 | 66.63 | 63.68 | 65.59 | 1,368,700 | +1.42(+2.21%) |
Feb 20, 2020 | 62.88 | 66.96 | 62.50 | 64.17 | 4,789,541 | +9.33(+17.01%) |
Feb 19, 2020 | 52.67 | 55.43 | 52.67 | 54.84 | 2,488,166 | +2.45(+4.68%) |
Feb 18, 2020 | 51.38 | 53.06 | 51.38 | 52.39 | 799,088 | +0.71(+1.37%) |
Feb 14, 2020 | 51.00 | 51.69 | 50.61 | 51.68 | 382,900 | +0.05(+0.10%) |
Feb 13, 2020 | 50.21 | 52.50 | 50.21 | 51.63 | 511,075 | +1.01(+2.00%) |
Feb 12, 2020 | 50.87 | 51.43 | 50.27 | 50.62 | 354,506 | -0.01(-0.02%) |
Feb 11, 2020 | 50.50 | 51.55 | 50.36 | 50.63 | 350,833 | +0.25(+0.50%) |
Feb 10, 2020 | 49.91 | 50.77 | 49.91 | 50.38 | 263,282 | +0.24(+0.48%) |
Feb 07, 2020 | 49.77 | 51.33 | 49.70 | 50.14 | 474,800 | +0.10(+0.20%) |
Feb 06, 2020 | 49.05 | 50.11 | 49.05 | 50.04 | 323,578 | +0.91(+1.85%) |
Feb 05, 2020 | 49.52 | 49.65 | 48.61 | 49.13 | 351,922 | +0.12(+0.24%) |
Feb 04, 2020 | 47.16 | 49.09 | 47.10 | 49.01 | 496,212 | +2.42(+5.19%) |
Feb 03, 2020 | 46.38 | 46.88 | 45.94 | 46.59 | 483,600 | +0.39(+0.84%) |
Jan 31, 2020 | 47.13 | 47.13 | 45.38 | 46.20 | 680,200 | -1.04(-2.20%) |
Jan 30, 2020 | 47.51 | 47.97 | 46.79 | 47.24 | 442,297 | -0.49(-1.03%) |
Jan 29, 2020 | 47.39 | 47.92 | 46.91 | 47.73 | 936,789 | +0.61(+1.29%) |
Jan 28, 2020 | 47.29 | 47.38 | 46.83 | 47.12 | 488,695 | +0.11(+0.23%) |
Jan 27, 2020 | 46.84 | 47.50 | 46.23 | 47.01 | 443,817 | -1.06(-2.21%) |
Jan 24, 2020 | 48.20 | 48.62 | 47.45 | 48.07 | 280,600 | +0.15(+0.31%) |
Jan 23, 2020 | 47.54 | 48.14 | 47.41 | 47.92 | 204,123 | +0.19(+0.40%) |
Jan 22, 2020 | 47.83 | 48.55 | 47.63 | 47.73 | 381,446 | -0.14(-0.29%) |
Jan 21, 2020 | 47.29 | 48.20 | 47.18 | 47.87 | 489,713 | +0.21(+0.44%) |
Jan 17, 2020 | 47.23 | 47.70 | 46.76 | 47.66 | 488,200 | +0.75(+1.60%) |
Jan 16, 2020 | 47.56 | 47.89 | 46.68 | 46.91 | 934,824 | +0.40(+0.86%) |
Jan 15, 2020 | 46.94 | 47.61 | 46.40 | 46.51 | 333,213 | -0.35(-0.75%) |
Jan 14, 2020 | 46.01 | 47.08 | 45.89 | 46.86 | 432,154 | +0.57(+1.23%) |
Jan 13, 2020 | 45.48 | 46.64 | 45.37 | 46.29 | 380,170 | +0.96(+2.12%) |
Jan 10, 2020 | 45.65 | 45.77 | 45.02 | 45.33 | 844,000 | -0.14(-0.31%) |
Jan 09, 2020 | 45.73 | 45.98 | 45.10 | 45.47 | 209,378 | +0.09(+0.20%) |
Jan 08, 2020 | 45.30 | 46.00 | 45.30 | 45.38 | 251,876 | -0.10(-0.22%) |
Jan 07, 2020 | 44.44 | 45.74 | 44.44 | 45.48 | 601,041 | +1.05(+2.36%) |
Jan 06, 2020 | 44.01 | 44.64 | 43.89 | 44.43 | 785,595 | -0.13(-0.29%) |
Jan 03, 2020 | 44.75 | 45.43 | 44.16 | 44.56 | 435,000 | -0.44(-0.98%) |