Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 81.15 | 81.68 | 80.07 | 80.78 | 51,513 | -0.19(-0.24%) |
Feb 25, 2021 | 83.37 | 83.43 | 80.73 | 80.98 | 134,182 | -2.55(-3.05%) |
Feb 24, 2021 | 82.28 | 83.53 | 82.02 | 83.53 | 47,250 | +1.61(+1.96%) |
Feb 23, 2021 | 81.30 | 82.11 | 80.26 | 81.92 | 60,210 | +0.11(+0.13%) |
Feb 22, 2021 | 81.57 | 82.49 | 81.57 | 81.81 | 47,434 | -0.27(-0.33%) |
Feb 19, 2021 | 81.32 | 82.20 | 81.30 | 82.08 | 25,652 | +1.20(+1.49%) |
Feb 18, 2021 | 81.07 | 81.34 | 80.56 | 80.87 | 46,600 | -0.89(-1.08%) |
Feb 17, 2021 | 81.90 | 81.98 | 81.04 | 81.76 | 48,831 | -0.40(-0.48%) |
Feb 16, 2021 | 82.78 | 82.87 | 82.11 | 82.16 | 38,620 | -0.19(-0.23%) |
Feb 12, 2021 | 81.97 | 82.38 | 81.92 | 82.35 | 40,251 | +0.30(+0.36%) |
Feb 11, 2021 | 81.96 | 82.29 | 81.15 | 82.05 | 49,805 | +0.51(+0.63%) |
Feb 10, 2021 | 82.09 | 82.21 | 81.00 | 81.54 | 62,479 | -0.10(-0.12%) |
Feb 09, 2021 | 81.38 | 81.87 | 81.26 | 81.63 | 26,511 | +0.23(+0.28%) |
Feb 08, 2021 | 80.74 | 81.42 | 80.40 | 81.40 | 55,278 | +1.26(+1.57%) |
Feb 05, 2021 | 79.86 | 80.15 | 79.59 | 80.15 | 87,177 | +0.82(+1.03%) |
Feb 04, 2021 | 78.60 | 79.39 | 78.60 | 79.33 | 23,362 | +1.15(+1.47%) |
Feb 03, 2021 | 78.55 | 78.55 | 77.64 | 78.18 | 41,471 | +0.02(+0.02%) |
Feb 02, 2021 | 78.06 | 78.30 | 77.56 | 78.17 | 31,721 | +0.95(+1.23%) |
Feb 01, 2021 | 76.50 | 77.25 | 75.91 | 77.22 | 31,415 | +1.59(+2.10%) |
Jan 29, 2021 | 77.28 | 77.28 | 75.50 | 75.62 | 91,139 | -1.50(-1.94%) |
Jan 28, 2021 | 77.33 | 77.68 | 76.95 | 77.12 | 43,521 | +0.53(+0.69%) |
Jan 27, 2021 | 77.33 | 77.68 | 76.39 | 76.59 | 51,759 | -1.94(-2.47%) |
Jan 26, 2021 | 79.71 | 79.71 | 78.52 | 78.53 | 60,584 | -0.80(-1.01%) |
Jan 25, 2021 | 79.74 | 80.23 | 78.67 | 79.33 | 51,795 | -0.25(-0.32%) |
Jan 22, 2021 | 78.66 | 79.67 | 78.66 | 79.58 | 31,492 | +0.29(+0.37%) |
Jan 21, 2021 | 80.42 | 80.44 | 79.29 | 79.29 | 60,018 | -0.58(-0.72%) |
Jan 20, 2021 | 79.46 | 79.87 | 79.32 | 79.87 | 56,410 | +0.84(+1.07%) |
Jan 19, 2021 | 79.15 | 79.23 | 78.68 | 79.02 | 46,700 | +0.66(+0.84%) |
Jan 15, 2021 | 78.52 | 78.67 | 77.59 | 78.37 | 59,856 | -0.86(-1.08%) |
Jan 14, 2021 | 78.90 | 79.64 | 78.90 | 79.22 | 42,846 | +0.76(+0.97%) |
Jan 13, 2021 | 79.11 | 79.15 | 78.45 | 78.46 | 32,893 | -0.76(-0.96%) |
Jan 12, 2021 | 78.55 | 79.24 | 78.55 | 79.22 | 43,221 | +0.93(+1.18%) |
Jan 11, 2021 | 77.26 | 78.50 | 77.21 | 78.29 | 42,522 | +0.16(+0.21%) |
Jan 08, 2021 | 78.57 | 78.69 | 77.35 | 78.13 | 68,824 | -0.12(-0.16%) |
Jan 07, 2021 | 77.77 | 78.43 | 77.77 | 78.26 | 474,219 | +0.88(+1.13%) |
Jan 06, 2021 | 75.11 | 77.84 | 75.06 | 77.38 | 156,814 | +2.93(+3.94%) |
Jan 05, 2021 | 73.39 | 74.74 | 73.39 | 74.45 | 111,889 | +1.05(+1.44%) |
Jan 04, 2021 | 74.95 | 75.02 | 72.89 | 73.39 | 72,630 | -1.19(-1.59%) |
Dec 31, 2020 | 74.58 | 74.58 | 74.58 | 20,843 | +0.12(+0.17%) | |
Dec 30, 2020 | 74.09 | 74.91 | 74.09 | 74.46 | 20,843 | +0.62(+0.84%) |
Dec 29, 2020 | 74.93 | 74.93 | 73.43 | 73.84 | 49,939 | -0.78(-1.04%) |
Dec 28, 2020 | 75.61 | 75.73 | 74.61 | 74.61 | 79,840 | -0.27(-0.36%) |
Dec 24, 2020 | 74.97 | 74.97 | 74.47 | 74.88 | 15,850 | +0.14(+0.19%) |
Dec 23, 2020 | 74.38 | 74.95 | 74.38 | 74.74 | 73,456 | +0.64(+0.86%) |
Dec 22, 2020 | 74.08 | 74.23 | 73.65 | 74.10 | 65,070 | +0.39(+0.53%) |
Dec 21, 2020 | 72.95 | 73.79 | 72.39 | 73.71 | 91,464 | -0.10(-0.14%) |
Dec 18, 2020 | 74.27 | 74.61 | 73.59 | 73.82 | 67,917 | -0.43(-0.58%) |
Dec 17, 2020 | 74.06 | 74.25 | 73.68 | 74.25 | 110,678 | +0.60(+0.82%) |
Dec 16, 2020 | 73.84 | 73.90 | 73.35 | 73.65 | 63,232 | -0.21(-0.28%) |
Dec 15, 2020 | 72.84 | 73.86 | 72.78 | 73.86 | 37,830 | +1.68(+2.33%) |
Dec 14, 2020 | 73.15 | 73.31 | 72.18 | 72.18 | 24,087 | -0.21(-0.30%) |
Dec 11, 2020 | 72.07 | 72.84 | 71.73 | 72.39 | 27,670 | -0.12(-0.16%) |
Dec 10, 2020 | 71.99 | 72.60 | 71.90 | 72.51 | 32,309 | +0.19(+0.26%) |
Dec 09, 2020 | 72.99 | 73.09 | 72.16 | 72.33 | 98,945 | -0.30(-0.41%) |
Dec 08, 2020 | 71.80 | 72.70 | 71.79 | 72.63 | 31,340 | +0.42(+0.58%) |
Dec 07, 2020 | 72.41 | 72.41 | 72.06 | 72.21 | 39,775 | -0.27(-0.38%) |
Dec 04, 2020 | 71.48 | 72.48 | 71.48 | 72.48 | 26,202 | +1.31(+1.84%) |
Dec 03, 2020 | 70.88 | 71.58 | 70.83 | 71.17 | 40,295 | +0.43(+0.61%) |
Dec 02, 2020 | 70.59 | 70.88 | 70.31 | 70.74 | 29,653 | -0.13(-0.19%) |
Dec 01, 2020 | 71.04 | 71.17 | 70.64 | 70.87 | 29,227 | +0.86(+1.23%) |
Nov 30, 2020 | 71.13 | 71.13 | 69.97 | 70.01 | 32,571 | -1.19(-1.67%) |
Nov 27, 2020 | 71.22 | 71.31 | 70.95 | 71.20 | 19,914 | +0.14(+0.19%) |
Nov 25, 2020 | 71.67 | 71.67 | 70.74 | 71.07 | 28,927 | -0.52(-0.73%) |
Nov 24, 2020 | 71.22 | 71.74 | 70.98 | 71.59 | 44,735 | +1.19(+1.69%) |
Nov 23, 2020 | 69.94 | 70.70 | 69.88 | 70.40 | 17,759 | +1.06(+1.53%) |
Nov 20, 2020 | 69.28 | 69.41 | 69.04 | 69.33 | 20,962 | -0.01(-0.02%) |
Nov 19, 2020 | 68.65 | 69.35 | 68.57 | 69.35 | 51,034 | +0.62(+0.91%) |
Nov 18, 2020 | 70.04 | 70.04 | 68.72 | 68.72 | 47,592 | -0.99(-1.42%) |
Nov 17, 2020 | 69.01 | 69.86 | 68.51 | 69.72 | 50,755 | +0.16(+0.23%) |
Nov 16, 2020 | 69.30 | 69.55 | 68.85 | 69.55 | 47,173 | +1.35(+1.98%) |
Nov 13, 2020 | 67.31 | 68.26 | 67.31 | 68.20 | 39,618 | +1.45(+2.18%) |
Nov 12, 2020 | 67.62 | 67.62 | 66.30 | 66.75 | 19,480 | -1.21(-1.78%) |
Nov 11, 2020 | 68.49 | 68.49 | 67.54 | 67.96 | 38,335 | -0.08(-0.12%) |
Nov 10, 2020 | 67.66 | 68.24 | 67.21 | 68.04 | 50,858 | +0.83(+1.24%) |
Nov 09, 2020 | 69.44 | 70.07 | 67.15 | 67.21 | 179,275 | +1.82(+2.79%) |
Nov 06, 2020 | 65.84 | 65.88 | 65.29 | 65.38 | 22,429 | -0.30(-0.46%) |
Nov 05, 2020 | 64.75 | 65.90 | 64.75 | 65.68 | 49,275 | +1.81(+2.83%) |
Nov 04, 2020 | 63.43 | 64.66 | 63.07 | 63.88 | 54,910 | -0.01(-0.02%) |
Nov 03, 2020 | 63.44 | 64.03 | 63.18 | 63.89 | 26,362 | +1.44(+2.31%) |
Nov 02, 2020 | 61.95 | 62.52 | 61.76 | 62.45 | 108,955 | +1.14(+1.86%) |
Oct 30, 2020 | 61.29 | 61.66 | 60.67 | 61.31 | 1,861,654 | -0.50(-0.80%) |
Oct 29, 2020 | 61.01 | 61.97 | 60.68 | 61.80 | 150,827 | +0.68(+1.12%) |
Oct 28, 2020 | 61.73 | 61.97 | 61.09 | 61.12 | 33,000 | -1.64(-2.61%) |
Oct 27, 2020 | 63.73 | 63.73 | 62.75 | 62.76 | 17,677 | -0.85(-1.33%) |
Oct 26, 2020 | 64.22 | 64.22 | 62.95 | 63.60 | 40,060 | -1.38(-2.12%) |
Oct 23, 2020 | 64.83 | 65.12 | 64.44 | 64.98 | 33,329 | +0.40(+0.62%) |
Oct 22, 2020 | 63.62 | 64.61 | 63.52 | 64.58 | 47,714 | +1.04(+1.64%) |
Oct 21, 2020 | 63.95 | 64.26 | 63.52 | 63.54 | 70,481 | -0.42(-0.65%) |
Oct 20, 2020 | 63.92 | 64.59 | 63.91 | 63.95 | 31,944 | +0.31(+0.48%) |
Oct 19, 2020 | 64.57 | 64.88 | 63.58 | 63.65 | 28,074 | -0.75(-1.16%) |
Oct 16, 2020 | 64.83 | 64.83 | 64.40 | 64.40 | 20,752 | -0.13(-0.21%) |
Oct 15, 2020 | 63.12 | 64.59 | 63.11 | 64.53 | 48,187 | +0.61(+0.96%) |
Oct 14, 2020 | 64.20 | 64.69 | 63.91 | 63.92 | 58,656 | -0.32(-0.50%) |
Oct 13, 2020 | 64.24 | 64.54 | 64.13 | 64.24 | 59,396 | -0.49(-0.76%) |
Oct 12, 2020 | 64.60 | 64.83 | 64.35 | 64.74 | 39,459 | +0.38(+0.59%) |
Oct 09, 2020 | 64.59 | 64.72 | 64.14 | 64.36 | 50,728 | +0.24(+0.38%) |
Oct 08, 2020 | 64.02 | 64.18 | 63.76 | 64.12 | 32,239 | +0.62(+0.97%) |
Oct 07, 2020 | 63.02 | 63.67 | 63.02 | 63.50 | 57,832 | +1.13(+1.81%) |
Oct 06, 2020 | 63.02 | 63.87 | 62.24 | 62.37 | 93,388 | -0.31(-0.49%) |
Oct 05, 2020 | 61.79 | 62.71 | 61.79 | 62.68 | 111,644 | +1.39(+2.27%) |
Oct 02, 2020 | 59.62 | 61.48 | 59.30 | 61.29 | 44,649 | +0.65(+1.08%) |
Oct 01, 2020 | 60.07 | 60.68 | 60.07 | 60.64 | 56,321 | +0.75(+1.25%) |
Sep 30, 2020 | 59.70 | 60.50 | 59.58 | 59.89 | 89,751 | +0.31(+0.53%) |
Sep 29, 2020 | 59.86 | 60.05 | 59.20 | 59.57 | 44,821 | -0.31(-0.53%) |
Sep 28, 2020 | 59.19 | 60.03 | 59.19 | 59.89 | 167,320 | +1.36(+2.32%) |
Sep 25, 2020 | 57.33 | 58.66 | 57.33 | 58.53 | 331,202 | +0.83(+1.44%) |
Sep 24, 2020 | 57.60 | 58.34 | 56.90 | 57.70 | 123,700 | +0.00(+0.01%) |
Sep 23, 2020 | 59.08 | 59.45 | 57.69 | 57.69 | 30,611 | -1.34(-2.27%) |
Sep 22, 2020 | 59.02 | 59.09 | 58.44 | 59.03 | 47,156 | +0.37(+0.63%) |
Sep 21, 2020 | 59.12 | 59.12 | 57.94 | 58.66 | 67,580 | -1.45(-2.41%) |
Sep 18, 2020 | 60.93 | 61.06 | 59.60 | 60.11 | 59,742 | -0.68(-1.12%) |
Sep 17, 2020 | 60.15 | 60.96 | 60.15 | 60.80 | 30,118 | -0.33(-0.55%) |
Sep 16, 2020 | 61.27 | 61.86 | 61.11 | 61.13 | 26,840 | +0.19(+0.31%) |
Sep 15, 2020 | 61.30 | 61.41 | 60.85 | 60.94 | 29,531 | +0.08(+0.13%) |
Sep 14, 2020 | 60.29 | 60.98 | 60.27 | 60.86 | 33,912 | +1.14(+1.92%) |
Sep 11, 2020 | 60.20 | 60.20 | 59.41 | 59.72 | 40,457 | -0.07(-0.12%) |
Sep 10, 2020 | 60.83 | 61.15 | 59.79 | 59.79 | 32,622 | -0.69(-1.14%) |
Sep 09, 2020 | 60.31 | 60.74 | 59.98 | 60.48 | 121,161 | +0.79(+1.32%) |
Sep 08, 2020 | 60.32 | 60.52 | 59.68 | 59.69 | 54,340 | -1.38(-2.25%) |
Sep 04, 2020 | 61.83 | 61.90 | 60.00 | 61.07 | 49,832 | -0.19(-0.32%) |
Sep 03, 2020 | 63.08 | 63.08 | 61.02 | 61.26 | 40,614 | -1.99(-3.15%) |
Sep 02, 2020 | 62.62 | 63.32 | 62.34 | 63.26 | 63,206 | +0.84(+1.35%) |
Sep 01, 2020 | 61.95 | 62.44 | 61.39 | 62.41 | 53,984 | +0.49(+0.78%) |
Aug 31, 2020 | 62.66 | 62.66 | 61.93 | 61.93 | 110,343 | -0.64(-1.03%) |
Aug 28, 2020 | 62.69 | 62.69 | 62.17 | 62.57 | 23,969 | +0.30(+0.48%) |
Aug 27, 2020 | 62.14 | 62.53 | 62.04 | 62.27 | 32,981 | +0.27(+0.44%) |
Aug 26, 2020 | 62.27 | 62.27 | 61.95 | 62.00 | 32,580 | -0.23(-0.37%) |
Aug 25, 2020 | 62.52 | 62.52 | 61.82 | 62.24 | 27,840 | -0.09(-0.14%) |
Aug 24, 2020 | 61.80 | 62.32 | 61.78 | 62.32 | 30,012 | +0.91(+1.48%) |
Aug 21, 2020 | 61.36 | 61.49 | 61.23 | 61.41 | 26,282 | -0.22(-0.35%) |
Aug 20, 2020 | 61.46 | 61.90 | 61.30 | 61.63 | 89,086 | -0.35(-0.57%) |
Aug 19, 2020 | 62.63 | 62.63 | 61.94 | 61.98 | 16,093 | -0.32(-0.51%) |
Aug 18, 2020 | 62.88 | 62.88 | 62.17 | 62.30 | 30,145 | -0.54(-0.86%) |
Aug 17, 2020 | 62.79 | 63.02 | 62.62 | 62.84 | 30,986 | +0.18(+0.28%) |
Aug 14, 2020 | 62.55 | 62.95 | 62.55 | 62.66 | 22,498 | -0.12(-0.20%) |
Aug 13, 2020 | 62.76 | 63.11 | 62.62 | 62.79 | 32,613 | -0.16(-0.26%) |
Aug 12, 2020 | 63.16 | 63.18 | 62.65 | 62.95 | 26,137 | +0.43(+0.68%) |
Aug 11, 2020 | 63.07 | 63.49 | 62.46 | 62.52 | 50,570 | -0.02(-0.04%) |
Aug 10, 2020 | 62.47 | 62.86 | 62.47 | 62.55 | 41,001 | +0.23(+0.37%) |
Aug 07, 2020 | 61.31 | 62.31 | 61.31 | 62.31 | 39,108 | +0.75(+1.22%) |
Aug 06, 2020 | 61.65 | 61.83 | 61.34 | 61.56 | 33,187 | -0.14(-0.23%) |
Aug 05, 2020 | 61.29 | 61.73 | 61.19 | 61.70 | 95,858 | +0.89(+1.46%) |
Aug 04, 2020 | 60.45 | 60.84 | 60.32 | 60.81 | 58,526 | +0.25(+0.41%) |
Aug 03, 2020 | 60.21 | 60.64 | 59.86 | 60.57 | 33,015 | +0.70(+1.18%) |
Jul 31, 2020 | 60.29 | 60.29 | 59.07 | 59.86 | 58,032 | -0.42(-0.70%) |
Jul 30, 2020 | 59.79 | 60.35 | 59.43 | 60.29 | 50,593 | -0.29(-0.47%) |
Jul 29, 2020 | 59.71 | 60.76 | 59.68 | 60.57 | 27,739 | +1.23(+2.07%) |
Jul 28, 2020 | 59.71 | 60.01 | 59.34 | 59.34 | 21,518 | -0.62(-1.04%) |
Jul 27, 2020 | 59.50 | 59.97 | 59.22 | 59.97 | 50,187 | +0.56(+0.94%) |
Jul 24, 2020 | 59.70 | 59.79 | 59.33 | 59.41 | 25,231 | -0.48(-0.80%) |
Jul 23, 2020 | 59.87 | 60.59 | 59.54 | 59.89 | 30,765 | +0.09(+0.15%) |
Jul 22, 2020 | 59.10 | 59.81 | 59.10 | 59.80 | 47,515 | +0.42(+0.70%) |
Jul 21, 2020 | 59.16 | 59.72 | 59.04 | 59.38 | 34,499 | +0.77(+1.31%) |
Jul 20, 2020 | 58.88 | 58.91 | 58.45 | 58.62 | 62,037 | -0.35(-0.60%) |
Jul 17, 2020 | 58.92 | 59.10 | 58.63 | 58.97 | 38,688 | +0.23(+0.40%) |
Jul 16, 2020 | 58.52 | 58.94 | 58.42 | 58.74 | 51,455 | -0.23(-0.40%) |
Jul 15, 2020 | 58.30 | 59.03 | 58.22 | 58.97 | 96,493 | +1.76(+3.08%) |
Jul 14, 2020 | 56.22 | 57.21 | 56.02 | 57.21 | 90,423 | +0.82(+1.46%) |
Jul 13, 2020 | 57.45 | 57.94 | 56.34 | 56.39 | 77,094 | -0.56(-0.98%) |
Jul 10, 2020 | 56.10 | 56.94 | 56.07 | 56.94 | 32,800 | +0.80(+1.42%) |
Jul 09, 2020 | 57.06 | 57.06 | 55.54 | 56.14 | 31,619 | -0.86(-1.51%) |
Jul 08, 2020 | 56.72 | 57.25 | 56.48 | 57.01 | 51,085 | +0.41(+0.73%) |
Jul 07, 2020 | 57.17 | 57.53 | 56.59 | 56.59 | 63,322 | -1.07(-1.85%) |
Jul 06, 2020 | 58.19 | 58.35 | 57.53 | 57.66 | 45,311 | +0.53(+0.93%) |
Jul 02, 2020 | 57.87 | 58.17 | 56.99 | 57.12 | 35,324 | +0.32(+0.57%) |
Jul 01, 2020 | 57.34 | 57.61 | 56.77 | 56.80 | 51,514 | -0.38(-0.67%) |
Jun 30, 2020 | 56.39 | 57.33 | 56.39 | 57.18 | 68,375 | +0.63(+1.12%) |
Jun 29, 2020 | 55.68 | 56.61 | 55.20 | 56.55 | 54,146 | +1.36(+2.46%) |
Jun 26, 2020 | 55.96 | 55.98 | 55.11 | 55.19 | 57,822 | -1.11(-1.98%) |
Jun 25, 2020 | 55.28 | 56.31 | 55.19 | 56.31 | 75,532 | +0.74(+1.34%) |
Jun 24, 2020 | 57.00 | 57.00 | 55.11 | 55.56 | 66,645 | -2.00(-3.47%) |
Jun 23, 2020 | 58.23 | 58.23 | 57.46 | 57.56 | 80,172 | +0.11(+0.19%) |
Jun 22, 2020 | 57.11 | 57.52 | 56.48 | 57.45 | 68,661 | +0.19(+0.34%) |
Jun 19, 2020 | 58.40 | 58.40 | 56.85 | 57.25 | 50,037 | -0.26(-0.45%) |
Jun 18, 2020 | 57.23 | 58.07 | 57.07 | 57.51 | 821,468 | -0.22(-0.39%) |
Jun 17, 2020 | 58.66 | 58.66 | 57.60 | 57.74 | 42,620 | -0.81(-1.38%) |
Jun 16, 2020 | 59.40 | 59.40 | 57.53 | 58.55 | 134,867 | +1.21(+2.11%) |
Jun 15, 2020 | 54.67 | 57.57 | 54.54 | 57.33 | 105,174 | +0.87(+1.54%) |
Jun 12, 2020 | 57.34 | 57.46 | 54.93 | 56.46 | 86,563 | +1.20(+2.17%) |
Jun 11, 2020 | 57.15 | 57.44 | 55.26 | 55.26 | 143,203 | -4.28(-7.18%) |
Jun 10, 2020 | 61.06 | 61.06 | 59.42 | 59.54 | 56,745 | -1.58(-2.59%) |
Jun 09, 2020 | 61.38 | 61.53 | 60.81 | 61.12 | 164,026 | -1.24(-1.99%) |
Jun 08, 2020 | 61.97 | 62.39 | 61.84 | 62.36 | 76,821 | +1.13(+1.84%) |
Jun 05, 2020 | 61.85 | 62.16 | 61.17 | 61.24 | 179,460 | +1.89(+3.19%) |
Jun 04, 2020 | 59.01 | 59.62 | 58.78 | 59.34 | 70,948 | +0.00(+0.01%) |
Jun 03, 2020 | 58.47 | 59.49 | 58.47 | 59.34 | 216,847 | +1.63(+2.82%) |
Jun 02, 2020 | 57.53 | 57.84 | 57.32 | 57.71 | 52,246 | +0.51(+0.89%) |
Jun 01, 2020 | 56.71 | 57.51 | 56.71 | 57.20 | 87,390 | +0.70(+1.24%) |
May 29, 2020 | 56.42 | 56.79 | 55.89 | 56.50 | 87,618 | -0.36(-0.64%) |
May 28, 2020 | 58.26 | 58.26 | 56.65 | 56.86 | 152,281 | -0.85(-1.47%) |
May 27, 2020 | 57.18 | 57.71 | 56.04 | 57.71 | 193,840 | +1.52(+2.70%) |
May 26, 2020 | 56.19 | 56.59 | 56.06 | 56.19 | 40,203 | +1.91(+3.52%) |
May 22, 2020 | 54.28 | 54.35 | 53.78 | 54.28 | 65,872 | -0.05(-0.09%) |
May 21, 2020 | 53.99 | 54.48 | 53.73 | 54.33 | 64,491 | +0.25(+0.46%) |
May 20, 2020 | 53.80 | 54.40 | 53.80 | 54.08 | 124,898 | +1.15(+2.17%) |
May 19, 2020 | 53.55 | 54.09 | 52.93 | 52.93 | 156,388 | -0.74(-1.38%) |
May 18, 2020 | 52.55 | 53.88 | 52.55 | 53.67 | 131,445 | +3.10(+6.13%) |
May 15, 2020 | 49.71 | 50.69 | 49.49 | 50.57 | 95,008 | +0.41(+0.82%) |
May 14, 2020 | 48.62 | 50.16 | 47.85 | 50.16 | 127,180 | +0.48(+0.97%) |
May 13, 2020 | 51.04 | 51.15 | 49.23 | 49.68 | 75,246 | -1.77(-3.44%) |
May 12, 2020 | 53.59 | 53.59 | 51.45 | 51.45 | 60,803 | -1.90(-3.57%) |
May 11, 2020 | 53.07 | 53.71 | 52.69 | 53.35 | 188,881 | -0.34(-0.63%) |
May 08, 2020 | 52.56 | 53.79 | 52.56 | 53.69 | 260,534 | +1.83(+3.53%) |
May 07, 2020 | 51.63 | 52.38 | 51.63 | 51.85 | 45,753 | +0.87(+1.71%) |
May 06, 2020 | 51.66 | 51.71 | 50.96 | 50.98 | 52,341 | -0.47(-0.91%) |
May 05, 2020 | 51.64 | 52.30 | 51.37 | 51.45 | 132,823 | +0.49(+0.97%) |
May 04, 2020 | 50.28 | 51.00 | 49.86 | 50.96 | 45,321 | +0.05(+0.09%) |
May 01, 2020 | 51.65 | 51.65 | 50.36 | 50.91 | 77,906 | -1.79(-3.40%) |
Apr 30, 2020 | 53.41 | 53.42 | 52.62 | 52.70 | 121,615 | -1.70(-3.12%) |
Apr 29, 2020 | 53.58 | 54.72 | 53.52 | 54.40 | 186,750 | +2.28(+4.37%) |
Apr 28, 2020 | 52.76 | 53.16 | 51.63 | 52.12 | 286,355 | +0.45(+0.86%) |
Apr 27, 2020 | 49.98 | 51.87 | 49.98 | 51.67 | 99,121 | +2.11(+4.26%) |
Apr 24, 2020 | 49.17 | 49.82 | 48.75 | 49.56 | 71,995 | +0.63(+1.28%) |
Apr 23, 2020 | 48.79 | 49.63 | 48.79 | 48.94 | 110,819 | +0.59(+1.21%) |
Apr 22, 2020 | 48.65 | 48.69 | 48.18 | 48.35 | 82,460 | +0.63(+1.33%) |
Apr 21, 2020 | 47.70 | 48.31 | 47.38 | 47.71 | 108,356 | -1.30(-2.65%) |
Apr 20, 2020 | 49.06 | 49.92 | 48.92 | 49.01 | 71,750 | -0.97(-1.93%) |
Apr 17, 2020 | 49.91 | 50.31 | 49.49 | 49.98 | 85,085 | +1.74(+3.60%) |
Apr 16, 2020 | 48.36 | 48.36 | 47.42 | 48.24 | 163,644 | -0.05(-0.11%) |
Apr 15, 2020 | 48.58 | 48.73 | 48.00 | 48.29 | 89,293 | -1.97(-3.92%) |
Apr 14, 2020 | 50.25 | 50.78 | 49.79 | 50.26 | 102,832 | +1.03(+2.09%) |
Apr 13, 2020 | 50.56 | 50.56 | 48.74 | 49.24 | 250,689 | -1.45(-2.86%) |
Apr 09, 2020 | 50.39 | 51.52 | 50.00 | 50.68 | 284,603 | +1.58(+3.21%) |
Apr 08, 2020 | 47.43 | 49.27 | 47.19 | 49.11 | 142,054 | +2.36(+5.05%) |
Apr 07, 2020 | 47.66 | 48.79 | 46.75 | 46.75 | 96,967 | +0.64(+1.39%) |
Apr 06, 2020 | 44.44 | 46.29 | 44.44 | 46.11 | 114,761 | +3.33(+7.80%) |
Apr 03, 2020 | 43.74 | 44.17 | 42.32 | 42.77 | 66,505 | -1.22(-2.77%) |
Apr 02, 2020 | 43.23 | 44.93 | 42.92 | 43.99 | 121,853 | +0.49(+1.13%) |
Apr 01, 2020 | 44.24 | 44.52 | 43.10 | 43.50 | 226,365 | -2.59(-5.61%) |
Mar 31, 2020 | 46.32 | 46.79 | 45.55 | 46.09 | 170,324 | -0.57(-1.22%) |
Mar 30, 2020 | 45.55 | 46.69 | 44.81 | 46.65 | 144,395 | +1.29(+2.84%) |
Mar 27, 2020 | 45.23 | 46.58 | 44.64 | 45.37 | 270,246 | -1.68(-3.57%) |
Mar 26, 2020 | 44.82 | 47.05 | 44.82 | 47.05 | 348,089 | +2.56(+5.75%) |
Mar 25, 2020 | 43.49 | 46.11 | 42.41 | 44.49 | 636,581 | +1.42(+3.29%) |
Mar 24, 2020 | 41.04 | 43.10 | 40.80 | 43.07 | 377,871 | +4.33(+11.19%) |
Mar 23, 2020 | 40.10 | 40.10 | 37.66 | 38.74 | 562,745 | -1.60(-3.96%) |
Mar 20, 2020 | 42.39 | 43.38 | 40.03 | 40.34 | 525,080 | -1.57(-3.75%) |
Mar 19, 2020 | 39.83 | 42.57 | 38.61 | 41.91 | 349,669 | +1.47(+3.64%) |
Mar 18, 2020 | 41.88 | 43.29 | 38.65 | 40.43 | 842,040 | -4.46(-9.94%) |
Mar 17, 2020 | 43.63 | 44.92 | 41.91 | 44.90 | 584,745 | +2.72(+6.45%) |
Mar 16, 2020 | 42.45 | 45.59 | 41.69 | 42.18 | 533,806 | -7.12(-14.45%) |
Mar 13, 2020 | 48.01 | 49.49 | 45.21 | 49.30 | 367,577 | +3.95(+8.70%) |
Mar 12, 2020 | 46.89 | 48.12 | 45.23 | 45.36 | 1,194,596 | -5.16(-10.21%) |
Mar 11, 2020 | 52.56 | 52.74 | 49.97 | 50.51 | 214,225 | -3.69(-6.80%) |
Mar 10, 2020 | 53.99 | 54.20 | 51.39 | 54.20 | 195,259 | +2.19(+4.21%) |
Mar 09, 2020 | 53.52 | 53.87 | 51.79 | 52.01 | 372,655 | -5.39(-9.39%) |
Mar 06, 2020 | 56.58 | 57.73 | 56.02 | 57.40 | 157,460 | -1.03(-1.76%) |
Mar 05, 2020 | 59.17 | 59.31 | 57.84 | 58.42 | 63,543 | -2.22(-3.65%) |
Mar 04, 2020 | 59.56 | 60.64 | 59.03 | 60.64 | 191,799 | +2.06(+3.51%) |
Mar 03, 2020 | 59.92 | 60.78 | 58.07 | 58.59 | 183,247 | -1.27(-2.12%) |