Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 85.71 | 85.71 | 85.71 | 287,598 | -0.43(-0.50%) | |
Dec 30, 2020 | 87.16 | 87.80 | 85.08 | 86.14 | 287,598 | -0.29(-0.34%) |
Dec 29, 2020 | 88.54 | 89.48 | 85.16 | 86.43 | 305,739 | -1.14(-1.30%) |
Dec 28, 2020 | 90.50 | 90.50 | 87.30 | 87.57 | 298,329 | -2.70(-2.99%) |
Dec 24, 2020 | 92.24 | 93.69 | 89.71 | 90.27 | 193,500 | -0.96(-1.05%) |
Dec 23, 2020 | 91.65 | 91.99 | 89.35 | 91.23 | 237,011 | -0.38(-0.41%) |
Dec 22, 2020 | 94.04 | 94.69 | 91.25 | 91.61 | 322,349 | -2.17(-2.31%) |
Dec 21, 2020 | 90.13 | 95.00 | 89.20 | 93.78 | 543,943 | +2.08(+2.27%) |
Dec 18, 2020 | 92.14 | 92.69 | 89.88 | 91.70 | 906,100 | -1.05(-1.13%) |
Dec 17, 2020 | 89.19 | 93.00 | 88.23 | 92.75 | 390,978 | +3.10(+3.46%) |
Dec 16, 2020 | 89.90 | 90.97 | 88.01 | 89.65 | 422,465 | +0.99(+1.12%) |
Dec 15, 2020 | 89.35 | 89.35 | 87.77 | 88.66 | 379,783 | +1.67(+1.92%) |
Dec 14, 2020 | 88.68 | 91.50 | 86.45 | 86.99 | 517,882 | -0.29(-0.33%) |
Dec 11, 2020 | 87.47 | 89.32 | 86.07 | 87.28 | 284,700 | -0.50(-0.57%) |
Dec 10, 2020 | 86.53 | 88.98 | 86.34 | 87.78 | 360,627 | +0.84(+0.97%) |
Dec 09, 2020 | 90.77 | 91.09 | 86.59 | 86.94 | 372,541 | -3.23(-3.58%) |
Dec 08, 2020 | 89.42 | 91.16 | 87.80 | 90.17 | 562,127 | -0.06(-0.07%) |
Dec 07, 2020 | 90.07 | 92.83 | 89.64 | 90.23 | 580,392 | +1.87(+2.12%) |
Dec 04, 2020 | 87.03 | 89.48 | 86.34 | 88.36 | 356,900 | +1.33(+1.53%) |
Dec 03, 2020 | 88.09 | 88.77 | 85.88 | 87.03 | 395,407 | -1.00(-1.14%) |
Dec 02, 2020 | 85.94 | 89.13 | 85.35 | 88.03 | 578,136 | +1.35(+1.56%) |
Dec 01, 2020 | 89.58 | 89.58 | 86.11 | 86.68 | 934,269 | -2.27(-2.55%) |
Nov 30, 2020 | 91.56 | 91.99 | 86.52 | 88.95 | 511,272 | -2.41(-2.64%) |
Nov 27, 2020 | 90.33 | 92.33 | 90.33 | 91.36 | 219,900 | +1.74(+1.94%) |
Nov 25, 2020 | 89.86 | 92.61 | 89.19 | 89.62 | 656,500 | -0.52(-0.58%) |
Nov 24, 2020 | 90.97 | 91.67 | 88.17 | 90.14 | 571,121 | +1.66(+1.88%) |
Nov 23, 2020 | 98.55 | 98.87 | 87.68 | 88.48 | 1,133,975 | -9.66(-9.84%) |
Nov 20, 2020 | 95.97 | 99.58 | 95.97 | 98.14 | 831,500 | +1.38(+1.43%) |
Nov 19, 2020 | 98.94 | 99.22 | 94.86 | 96.76 | 707,779 | -1.48(-1.51%) |
Nov 18, 2020 | 97.28 | 100.77 | 97.18 | 98.24 | 1,382,275 | +1.66(+1.72%) |
Nov 17, 2020 | 95.70 | 98.32 | 94.29 | 96.58 | 435,348 | +0.39(+0.41%) |
Nov 16, 2020 | 96.88 | 97.00 | 93.10 | 96.19 | 549,480 | +1.68(+1.78%) |
Nov 13, 2020 | 94.80 | 97.14 | 93.05 | 94.51 | 639,300 | +1.59(+1.71%) |
Nov 12, 2020 | 93.31 | 95.93 | 92.19 | 92.92 | 676,619 | -0.06(-0.06%) |
Nov 11, 2020 | 87.50 | 94.86 | 86.68 | 92.98 | 1,237,277 | +6.54(+7.57%) |
Nov 10, 2020 | 81.65 | 86.47 | 79.78 | 86.44 | 806,933 | +5.23(+6.44%) |
Nov 09, 2020 | 83.00 | 83.50 | 78.43 | 81.21 | 1,162,909 | -3.10(-3.68%) |
Nov 06, 2020 | 87.36 | 87.91 | 83.51 | 84.31 | 772,900 | -3.54(-4.03%) |
Nov 05, 2020 | 89.07 | 89.46 | 87.04 | 87.85 | 494,377 | -0.79(-0.89%) |
Nov 04, 2020 | 80.76 | 89.17 | 80.59 | 88.64 | 984,615 | +7.97(+9.88%) |
Nov 03, 2020 | 77.99 | 81.46 | 77.71 | 80.67 | 474,835 | +3.34(+4.32%) |
Nov 02, 2020 | 77.82 | 78.26 | 75.54 | 77.33 | 631,601 | -0.13(-0.17%) |
Oct 30, 2020 | 78.66 | 78.89 | 76.68 | 77.46 | 514,100 | -1.01(-1.29%) |
Oct 29, 2020 | 77.42 | 78.60 | 75.74 | 78.47 | 476,392 | +0.89(+1.15%) |
Oct 28, 2020 | 77.71 | 78.80 | 76.70 | 77.58 | 415,471 | -1.47(-1.86%) |
Oct 27, 2020 | 77.78 | 79.44 | 77.09 | 79.05 | 388,401 | +1.59(+2.05%) |
Oct 26, 2020 | 77.58 | 78.30 | 76.59 | 77.46 | 499,796 | -1.52(-1.92%) |
Oct 23, 2020 | 79.99 | 80.00 | 78.25 | 78.98 | 536,700 | -0.79(-0.99%) |
Oct 22, 2020 | 77.44 | 79.94 | 77.10 | 79.77 | 473,673 | +2.15(+2.77%) |
Oct 21, 2020 | 77.09 | 78.30 | 76.44 | 77.62 | 382,863 | +0.45(+0.58%) |
Oct 20, 2020 | 77.99 | 78.67 | 76.29 | 77.17 | 518,913 | -0.32(-0.41%) |
Oct 19, 2020 | 78.65 | 79.44 | 77.22 | 77.49 | 337,785 | -0.44(-0.56%) |
Oct 16, 2020 | 76.85 | 79.11 | 76.85 | 77.93 | 371,100 | +0.93(+1.21%) |
Oct 15, 2020 | 75.36 | 77.23 | 74.25 | 77.00 | 427,402 | +0.11(+0.14%) |
Oct 14, 2020 | 77.21 | 78.16 | 76.21 | 76.89 | 317,201 | -0.63(-0.81%) |
Oct 13, 2020 | 77.06 | 78.90 | 76.75 | 77.52 | 335,797 | -0.71(-0.91%) |
Oct 12, 2020 | 78.76 | 79.08 | 77.27 | 78.23 | 837,467 | +0.25(+0.32%) |
Oct 09, 2020 | 77.18 | 78.45 | 76.25 | 77.98 | 524,500 | +0.67(+0.87%) |
Oct 08, 2020 | 74.99 | 78.00 | 74.24 | 77.31 | 697,345 | +3.36(+4.54%) |
Oct 07, 2020 | 70.18 | 74.47 | 70.18 | 73.95 | 614,964 | +4.61(+6.65%) |
Oct 06, 2020 | 69.31 | 71.24 | 68.87 | 69.34 | 496,370 | +0.50(+0.73%) |
Oct 05, 2020 | 65.73 | 69.23 | 65.73 | 68.84 | 402,807 | +3.77(+5.79%) |
Oct 02, 2020 | 64.20 | 66.14 | 64.05 | 65.07 | 363,500 | -0.81(-1.23%) |
Oct 01, 2020 | 65.41 | 66.50 | 64.50 | 65.88 | 440,665 | +0.87(+1.34%) |
Sep 30, 2020 | 63.73 | 65.19 | 62.86 | 65.01 | 543,072 | +1.85(+2.93%) |
Sep 29, 2020 | 62.07 | 63.94 | 61.50 | 63.16 | 343,402 | +0.89(+1.43%) |
Sep 28, 2020 | 63.21 | 63.98 | 61.95 | 62.27 | 371,364 | -0.42(-0.67%) |
Sep 25, 2020 | 61.85 | 63.56 | 60.85 | 62.69 | 588,900 | +0.44(+0.71%) |
Sep 24, 2020 | 62.66 | 63.30 | 60.20 | 62.25 | 876,898 | -1.08(-1.71%) |
Sep 23, 2020 | 63.25 | 64.47 | 61.65 | 63.33 | 1,084,351 | +1.33(+2.15%) |
Sep 22, 2020 | 59.71 | 62.19 | 57.70 | 62.00 | 651,846 | +2.34(+3.92%) |
Sep 21, 2020 | 61.97 | 62.01 | 59.15 | 59.66 | 471,576 | -3.85(-6.06%) |
Sep 18, 2020 | 63.67 | 64.38 | 62.32 | 63.51 | 775,200 | +0.66(+1.05%) |
Sep 17, 2020 | 61.97 | 63.45 | 61.39 | 62.85 | 197,573 | -0.01(-0.02%) |
Sep 16, 2020 | 63.45 | 64.13 | 62.21 | 62.86 | 308,078 | -0.18(-0.29%) |
Sep 15, 2020 | 63.20 | 65.20 | 62.02 | 63.04 | 512,504 | +2.19(+3.60%) |
Sep 14, 2020 | 60.22 | 61.75 | 60.02 | 60.85 | 645,456 | +1.81(+3.07%) |
Sep 11, 2020 | 61.70 | 62.03 | 58.31 | 59.04 | 434,800 | -2.49(-4.05%) |
Sep 10, 2020 | 63.27 | 64.53 | 61.42 | 61.53 | 380,811 | -0.85(-1.36%) |
Sep 09, 2020 | 63.20 | 64.82 | 62.21 | 62.38 | 341,457 | -0.37(-0.59%) |
Sep 08, 2020 | 60.66 | 63.92 | 59.57 | 62.75 | 403,039 | +0.40(+0.64%) |
Sep 04, 2020 | 60.64 | 63.15 | 58.49 | 62.35 | 485,400 | +1.83(+3.02%) |
Sep 03, 2020 | 61.77 | 61.83 | 58.66 | 60.52 | 375,071 | -2.02(-3.23%) |
Sep 02, 2020 | 61.69 | 62.70 | 59.36 | 62.54 | 375,788 | +0.74(+1.20%) |
Sep 01, 2020 | 63.14 | 63.90 | 61.59 | 61.80 | 391,872 | -1.59(-2.51%) |
Aug 31, 2020 | 60.89 | 63.92 | 60.52 | 63.39 | 620,635 | +3.13(+5.19%) |
Aug 28, 2020 | 60.92 | 60.92 | 59.57 | 60.26 | 280,900 | -0.66(-1.08%) |
Aug 27, 2020 | 61.34 | 61.50 | 60.02 | 60.92 | 192,955 | +0.12(+0.20%) |
Aug 26, 2020 | 60.50 | 62.11 | 60.28 | 60.80 | 242,004 | +0.22(+0.36%) |
Aug 25, 2020 | 60.90 | 61.50 | 59.71 | 60.58 | 322,658 | -0.02(-0.03%) |
Aug 24, 2020 | 63.14 | 63.14 | 60.26 | 60.60 | 560,039 | -2.24(-3.56%) |
Aug 21, 2020 | 63.49 | 65.22 | 62.28 | 62.84 | 428,100 | -1.04(-1.63%) |
Aug 20, 2020 | 63.01 | 64.38 | 63.01 | 63.88 | 234,356 | +0.02(+0.03%) |
Aug 19, 2020 | 63.65 | 64.51 | 62.69 | 63.86 | 326,092 | +0.41(+0.65%) |
Aug 18, 2020 | 64.05 | 64.56 | 61.73 | 63.45 | 324,337 | -0.60(-0.94%) |
Aug 17, 2020 | 60.98 | 64.74 | 60.83 | 64.05 | 529,862 | +3.16(+5.19%) |
Aug 14, 2020 | 61.86 | 62.48 | 60.09 | 60.89 | 344,700 | -1.27(-2.04%) |
Aug 13, 2020 | 60.50 | 63.48 | 60.50 | 62.16 | 624,355 | +2.76(+4.65%) |
Aug 12, 2020 | 59.99 | 60.32 | 58.52 | 59.40 | 517,527 | -0.39(-0.65%) |
Aug 11, 2020 | 62.00 | 62.87 | 57.66 | 59.79 | 911,479 | -2.30(-3.70%) |
Aug 10, 2020 | 66.36 | 67.80 | 60.74 | 62.09 | 890,100 | -5.56(-8.22%) |
Aug 07, 2020 | 63.69 | 73.00 | 63.42 | 67.65 | 1,094,800 | +4.23(+6.67%) |
Aug 06, 2020 | 66.24 | 67.03 | 63.12 | 63.42 | 477,238 | -2.77(-4.18%) |
Aug 05, 2020 | 66.95 | 66.98 | 65.63 | 66.19 | 228,042 | -0.11(-0.17%) |
Aug 04, 2020 | 65.77 | 67.02 | 64.96 | 66.30 | 280,074 | +0.47(+0.71%) |
Aug 03, 2020 | 64.55 | 66.37 | 63.97 | 65.83 | 714,670 | +1.79(+2.80%) |
Jul 31, 2020 | 64.24 | 64.79 | 62.40 | 64.04 | 537,000 | -0.21(-0.33%) |
Jul 30, 2020 | 64.01 | 65.10 | 63.66 | 64.25 | 560,649 | +0.50(+0.78%) |
Jul 29, 2020 | 67.97 | 68.41 | 63.43 | 63.75 | 1,103,122 | -3.68(-5.46%) |
Jul 28, 2020 | 69.24 | 69.60 | 67.20 | 67.43 | 462,284 | -2.29(-3.28%) |
Jul 27, 2020 | 69.90 | 71.30 | 69.00 | 69.72 | 342,252 | +0.07(+0.10%) |
Jul 24, 2020 | 70.45 | 70.79 | 67.51 | 69.65 | 415,900 | -1.48(-2.08%) |
Jul 23, 2020 | 72.50 | 75.29 | 70.39 | 71.13 | 526,074 | -1.84(-2.52%) |
Jul 22, 2020 | 72.60 | 73.75 | 72.26 | 72.97 | 258,579 | +0.44(+0.61%) |
Jul 21, 2020 | 74.40 | 74.63 | 72.42 | 72.53 | 527,602 | -1.05(-1.43%) |
Jul 20, 2020 | 73.25 | 74.73 | 73.00 | 73.58 | 257,183 | +0.84(+1.15%) |
Jul 17, 2020 | 73.58 | 74.10 | 72.30 | 72.74 | 534,100 | -1.02(-1.38%) |
Jul 16, 2020 | 75.03 | 75.70 | 72.72 | 73.76 | 586,112 | -2.63(-3.44%) |
Jul 15, 2020 | 75.10 | 77.22 | 73.65 | 76.39 | 873,982 | +3.49(+4.79%) |
Jul 14, 2020 | 69.75 | 72.95 | 69.19 | 72.90 | 433,740 | +3.35(+4.82%) |
Jul 13, 2020 | 74.60 | 75.84 | 69.41 | 69.55 | 759,586 | -4.59(-6.19%) |
Jul 10, 2020 | 75.79 | 75.83 | 73.50 | 74.14 | 290,200 | -1.75(-2.31%) |
Jul 09, 2020 | 77.96 | 78.39 | 73.56 | 75.89 | 486,461 | -2.06(-2.64%) |
Jul 08, 2020 | 72.74 | 78.75 | 71.93 | 77.95 | 1,111,936 | +5.87(+8.14%) |
Jul 07, 2020 | 70.91 | 73.72 | 70.55 | 72.08 | 331,242 | +0.52(+0.73%) |
Jul 06, 2020 | 72.50 | 72.50 | 70.23 | 71.56 | 395,745 | +0.36(+0.51%) |
Jul 02, 2020 | 72.99 | 73.09 | 69.92 | 71.20 | 434,000 | -1.19(-1.64%) |
Jul 01, 2020 | 73.29 | 74.02 | 70.25 | 72.39 | 613,791 | -0.72(-0.98%) |
Jun 30, 2020 | 68.77 | 73.45 | 68.61 | 73.11 | 711,077 | +3.79(+5.47%) |
Jun 29, 2020 | 70.63 | 70.71 | 68.00 | 69.32 | 546,594 | -0.68(-0.97%) |
Jun 26, 2020 | 71.27 | 72.75 | 69.38 | 70.00 | 1,508,500 | -2.53(-3.49%) |
Jun 25, 2020 | 70.04 | 74.41 | 69.54 | 72.53 | 714,932 | +2.49(+3.56%) |
Jun 24, 2020 | 70.00 | 70.91 | 68.52 | 70.04 | 1,446,414 | -2.85(-3.91%) |
Jun 23, 2020 | 74.95 | 75.53 | 72.02 | 72.89 | 941,068 | -0.80(-1.09%) |
Jun 22, 2020 | 73.00 | 74.05 | 71.41 | 73.69 | 898,706 | +1.01(+1.39%) |
Jun 19, 2020 | 75.00 | 75.41 | 68.28 | 72.68 | 2,381,600 | -1.55(-2.09%) |
Jun 18, 2020 | 73.60 | 76.40 | 72.88 | 74.23 | 1,219,657 | +2.22(+3.08%) |
Jun 17, 2020 | 68.55 | 72.74 | 68.47 | 72.01 | 1,824,959 | +3.98(+5.85%) |
Jun 16, 2020 | 70.00 | 70.13 | 66.32 | 68.03 | 641,042 | -0.35(-0.51%) |
Jun 15, 2020 | 64.90 | 68.53 | 63.99 | 68.38 | 802,211 | +2.38(+3.61%) |
Jun 12, 2020 | 64.74 | 66.29 | 62.17 | 66.00 | 868,400 | +4.20(+6.80%) |
Jun 11, 2020 | 64.83 | 65.22 | 61.30 | 61.80 | 1,165,517 | -4.87(-7.30%) |
Jun 10, 2020 | 69.50 | 69.99 | 66.03 | 66.67 | 850,183 | -1.90(-2.77%) |
Jun 09, 2020 | 68.96 | 69.65 | 67.20 | 68.57 | 627,068 | -1.19(-1.71%) |
Jun 08, 2020 | 68.06 | 70.07 | 66.88 | 69.76 | 721,728 | +1.61(+2.36%) |
Jun 05, 2020 | 69.13 | 69.56 | 67.61 | 68.15 | 614,700 | +0.74(+1.10%) |
Jun 04, 2020 | 65.69 | 69.36 | 65.37 | 67.41 | 961,033 | +1.13(+1.70%) |
Jun 03, 2020 | 66.65 | 67.49 | 65.54 | 66.28 | 757,711 | -0.40(-0.60%) |
Jun 02, 2020 | 64.99 | 68.62 | 63.87 | 66.68 | 902,271 | +2.36(+3.67%) |
Jun 01, 2020 | 61.65 | 65.98 | 61.39 | 64.32 | 990,306 | +1.85(+2.96%) |
May 29, 2020 | 57.62 | 62.59 | 57.11 | 62.47 | 770,400 | +4.67(+8.08%) |
May 28, 2020 | 60.43 | 61.07 | 57.54 | 57.80 | 561,774 | -2.31(-3.84%) |
May 27, 2020 | 60.58 | 60.94 | 56.69 | 60.11 | 925,183 | +0.10(+0.17%) |
May 26, 2020 | 60.00 | 63.42 | 58.98 | 60.01 | 1,488,786 | +1.63(+2.79%) |
May 22, 2020 | 53.00 | 59.53 | 52.62 | 58.38 | 1,599,300 | +6.17(+11.82%) |
May 21, 2020 | 52.22 | 53.00 | 51.08 | 52.21 | 498,218 | +0.26(+0.50%) |
May 20, 2020 | 50.33 | 52.76 | 50.33 | 51.95 | 511,681 | +1.88(+3.75%) |
May 19, 2020 | 50.18 | 51.92 | 49.98 | 50.07 | 377,009 | -0.41(-0.81%) |
May 18, 2020 | 49.03 | 51.27 | 48.88 | 50.48 | 656,881 | +3.22(+6.81%) |
May 15, 2020 | 44.19 | 47.68 | 43.83 | 47.26 | 622,000 | +2.95(+6.66%) |
May 14, 2020 | 44.04 | 44.43 | 42.74 | 44.31 | 618,133 | -0.70(-1.56%) |
May 13, 2020 | 46.85 | 47.33 | 43.30 | 45.01 | 741,238 | -1.72(-3.68%) |
May 12, 2020 | 50.65 | 51.24 | 46.71 | 46.73 | 702,711 | -3.22(-6.45%) |
May 11, 2020 | 47.47 | 50.48 | 47.02 | 49.95 | 739,675 | +2.29(+4.80%) |
May 08, 2020 | 49.13 | 49.77 | 47.24 | 47.66 | 732,600 | -0.56(-1.16%) |
May 07, 2020 | 49.52 | 49.52 | 47.81 | 48.22 | 761,828 | +0.07(+0.15%) |
May 06, 2020 | 49.32 | 49.94 | 48.00 | 48.15 | 651,532 | -0.59(-1.21%) |
May 05, 2020 | 49.50 | 50.67 | 48.62 | 48.74 | 900,341 | -0.09(-0.18%) |
May 04, 2020 | 44.36 | 48.91 | 44.36 | 48.83 | 816,071 | +3.76(+8.34%) |
May 01, 2020 | 46.10 | 46.76 | 43.78 | 45.07 | 679,300 | -2.03(-4.31%) |
Apr 30, 2020 | 48.16 | 49.50 | 47.00 | 47.10 | 713,208 | -1.60(-3.29%) |
Apr 29, 2020 | 49.26 | 49.52 | 47.57 | 48.70 | 584,959 | +0.68(+1.42%) |
Apr 28, 2020 | 49.71 | 49.83 | 46.73 | 48.02 | 760,128 | -0.73(-1.50%) |
Apr 27, 2020 | 47.68 | 49.68 | 47.38 | 48.75 | 873,644 | +1.78(+3.79%) |
Apr 24, 2020 | 44.22 | 47.15 | 43.03 | 46.97 | 990,300 | +2.73(+6.17%) |
Apr 23, 2020 | 43.11 | 45.48 | 43.11 | 44.24 | 765,924 | +1.33(+3.10%) |
Apr 22, 2020 | 41.91 | 43.49 | 41.36 | 42.91 | 908,596 | +1.40(+3.37%) |
Apr 21, 2020 | 40.49 | 42.06 | 39.58 | 41.51 | 904,050 | -0.29(-0.69%) |
Apr 20, 2020 | 37.92 | 42.07 | 37.92 | 41.80 | 1,181,174 | +3.39(+8.83%) |
Apr 17, 2020 | 35.69 | 38.76 | 34.78 | 38.41 | 1,136,100 | +4.77(+14.18%) |
Apr 16, 2020 | 33.51 | 34.19 | 31.86 | 33.64 | 1,155,301 | -0.07(-0.21%) |
Apr 15, 2020 | 34.66 | 35.18 | 32.93 | 33.71 | 850,781 | -1.88(-5.28%) |
Apr 14, 2020 | 34.60 | 35.87 | 34.21 | 35.59 | 1,038,666 | +1.59(+4.68%) |
Apr 13, 2020 | 36.42 | 36.42 | 33.15 | 34.00 | 705,000 | -2.24(-6.18%) |
Apr 09, 2020 | 35.05 | 36.92 | 34.47 | 36.24 | 1,404,700 | +2.49(+7.38%) |
Apr 08, 2020 | 30.50 | 34.03 | 29.53 | 33.75 | 1,306,165 | +3.52(+11.64%) |
Apr 07, 2020 | 33.52 | 33.91 | 30.08 | 30.23 | 1,213,402 | -1.85(-5.77%) |
Apr 06, 2020 | 30.77 | 32.20 | 30.00 | 32.08 | 1,075,355 | +3.07(+10.58%) |
Apr 03, 2020 | 29.69 | 30.27 | 28.25 | 29.01 | 804,500 | -1.29(-4.26%) |
Apr 02, 2020 | 29.68 | 32.13 | 29.09 | 30.30 | 713,336 | +0.53(+1.78%) |
Apr 01, 2020 | 33.28 | 33.84 | 29.70 | 29.77 | 1,013,895 | -4.26(-12.52%) |
Mar 31, 2020 | 33.30 | 35.83 | 33.21 | 34.03 | 1,294,671 | +0.72(+2.16%) |
Mar 30, 2020 | 33.44 | 34.70 | 31.68 | 33.31 | 2,884,016 | -1.97(-5.58%) |
Mar 27, 2020 | 34.85 | 36.24 | 34.04 | 35.28 | 617,800 | -0.53(-1.48%) |
Mar 26, 2020 | 33.75 | 36.23 | 33.17 | 35.81 | 1,009,710 | +2.33(+6.96%) |
Mar 25, 2020 | 33.73 | 36.26 | 32.97 | 33.48 | 744,144 | -0.53(-1.56%) |
Mar 24, 2020 | 31.39 | 34.01 | 30.47 | 34.01 | 1,312,609 | +4.67(+15.92%) |
Mar 23, 2020 | 29.79 | 30.90 | 28.66 | 29.34 | 671,276 | -0.25(-0.84%) |
Mar 20, 2020 | 30.64 | 32.43 | 29.09 | 29.59 | 1,421,100 | -0.88(-2.89%) |
Mar 19, 2020 | 29.78 | 31.91 | 28.20 | 30.47 | 1,102,357 | +0.11(+0.36%) |
Mar 18, 2020 | 28.62 | 30.76 | 27.12 | 30.36 | 1,119,800 | -0.14(-0.46%) |
Mar 17, 2020 | 28.08 | 30.62 | 26.56 | 30.50 | 1,660,989 | +2.99(+10.87%) |
Mar 16, 2020 | 31.51 | 32.90 | 27.40 | 27.51 | 1,395,148 | -8.06(-22.66%) |
Mar 13, 2020 | 36.50 | 37.20 | 31.00 | 35.57 | 936,700 | +1.95(+5.80%) |
Mar 12, 2020 | 36.82 | 37.00 | 33.33 | 33.62 | 1,372,062 | -5.84(-14.80%) |
Mar 11, 2020 | 43.12 | 43.36 | 39.16 | 39.46 | 710,321 | -4.59(-10.42%) |
Mar 10, 2020 | 42.12 | 44.33 | 39.70 | 44.05 | 631,539 | +3.58(+8.85%) |
Mar 09, 2020 | 43.55 | 43.86 | 38.05 | 40.47 | 697,041 | -5.74(-12.42%) |
Mar 06, 2020 | 47.75 | 48.27 | 44.55 | 46.21 | 700,700 | -3.29(-6.65%) |
Mar 05, 2020 | 47.65 | 50.73 | 47.00 | 49.50 | 778,599 | +0.38(+0.77%) |
Mar 04, 2020 | 47.42 | 49.61 | 46.79 | 49.12 | 883,703 | +2.88(+6.23%) |
Mar 03, 2020 | 46.66 | 46.97 | 44.60 | 46.24 | 781,225 | -0.32(-0.69%) |
Mar 02, 2020 | 44.87 | 46.63 | 43.70 | 46.56 | 894,833 | +2.40(+5.43%) |
Feb 28, 2020 | 41.34 | 44.20 | 40.80 | 44.16 | 1,874,300 | +3.34(+8.18%) |
Feb 27, 2020 | 43.66 | 44.01 | 40.78 | 40.82 | 1,172,356 | -3.81(-8.54%) |
Feb 26, 2020 | 43.70 | 44.69 | 42.52 | 44.63 | 784,994 | +0.83(+1.89%) |
Feb 25, 2020 | 44.88 | 45.33 | 42.90 | 43.80 | 784,629 | -0.69(-1.55%) |
Feb 24, 2020 | 43.82 | 44.92 | 43.42 | 44.49 | 686,186 | -0.85(-1.87%) |
Feb 21, 2020 | 45.80 | 45.91 | 44.78 | 45.34 | 760,000 | -0.54(-1.18%) |
Feb 20, 2020 | 46.04 | 46.47 | 45.19 | 45.88 | 569,183 | -0.40(-0.86%) |
Feb 19, 2020 | 46.52 | 46.84 | 45.43 | 46.28 | 438,733 | -0.15(-0.32%) |
Feb 18, 2020 | 45.50 | 46.86 | 44.77 | 46.43 | 509,134 | +1.10(+2.43%) |
Feb 14, 2020 | 45.91 | 46.71 | 45.20 | 45.33 | 459,300 | -0.30(-0.66%) |
Feb 13, 2020 | 44.89 | 46.08 | 44.35 | 45.63 | 812,324 | +0.51(+1.13%) |
Feb 12, 2020 | 45.83 | 46.31 | 44.53 | 45.12 | 693,762 | -0.05(-0.11%) |
Feb 11, 2020 | 47.37 | 47.72 | 45.13 | 45.17 | 1,180,758 | -1.89(-4.02%) |
Feb 10, 2020 | 45.89 | 49.26 | 44.95 | 47.06 | 5,197,972 | -4.19(-8.18%) |
Feb 07, 2020 | 53.94 | 54.05 | 50.66 | 51.25 | 1,096,300 | -2.80(-5.18%) |
Feb 06, 2020 | 54.57 | 54.88 | 53.50 | 54.05 | 751,817 | +0.13(+0.24%) |
Feb 05, 2020 | 52.87 | 54.00 | 51.97 | 53.92 | 1,052,615 | +1.48(+2.82%) |
Feb 04, 2020 | 50.07 | 52.86 | 49.25 | 52.44 | 1,284,574 | +3.23(+6.56%) |
Feb 03, 2020 | 49.03 | 49.80 | 47.97 | 49.21 | 947,924 | +0.72(+1.48%) |
Jan 31, 2020 | 48.70 | 48.82 | 46.70 | 48.49 | 1,839,400 | +0.00(+0.00%) |
Jan 30, 2020 | 50.68 | 50.75 | 48.10 | 48.49 | 1,649,279 | -2.41(-4.73%) |
Jan 29, 2020 | 50.75 | 52.29 | 50.11 | 50.90 | 4,074,217 | -5.54(-9.82%) |
Jan 28, 2020 | 53.63 | 57.06 | 53.25 | 56.44 | 668,509 | +3.19(+5.99%) |
Jan 27, 2020 | 52.85 | 54.41 | 52.65 | 53.25 | 558,357 | -1.25(-2.29%) |
Jan 24, 2020 | 56.00 | 56.67 | 53.39 | 54.50 | 731,700 | -1.47(-2.63%) |
Jan 23, 2020 | 57.93 | 57.93 | 55.08 | 55.97 | 795,919 | -1.32(-2.30%) |
Jan 22, 2020 | 55.96 | 59.65 | 54.14 | 57.29 | 1,267,484 | +1.29(+2.30%) |
Jan 21, 2020 | 56.48 | 57.96 | 55.17 | 56.00 | 1,180,539 | -0.01(-0.02%) |
Jan 17, 2020 | 52.29 | 56.53 | 51.91 | 56.01 | 1,299,000 | +4.31(+8.34%) |
Jan 16, 2020 | 51.77 | 52.32 | 50.64 | 51.70 | 829,278 | +0.21(+0.41%) |
Jan 15, 2020 | 51.98 | 53.00 | 50.90 | 51.49 | 739,847 | -0.52(-1.00%) |
Jan 14, 2020 | 52.00 | 53.50 | 50.84 | 52.01 | 750,271 | +0.01(+0.02%) |
Jan 13, 2020 | 56.65 | 56.94 | 51.65 | 52.00 | 1,064,328 | -4.72(-8.32%) |
Jan 10, 2020 | 56.52 | 58.15 | 55.68 | 56.72 | 777,300 | +0.30(+0.53%) |
Jan 09, 2020 | 56.39 | 57.95 | 55.78 | 56.42 | 451,944 | +0.51(+0.91%) |
Jan 08, 2020 | 55.98 | 56.52 | 54.49 | 55.91 | 325,541 | -0.01(-0.02%) |
Jan 07, 2020 | 53.78 | 56.17 | 52.95 | 55.92 | 646,178 | +2.18(+4.06%) |
Jan 06, 2020 | 52.18 | 53.90 | 51.23 | 53.74 | 956,334 | +0.94(+1.78%) |
Jan 03, 2020 | 52.60 | 53.86 | 51.65 | 52.80 | 510,000 | -0.58(-1.09%) |