Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 80.81 | 81.82 | 79.79 | 81.17 | 1,408,755 | +1.15(+1.44%) |
Feb 25, 2021 | 81.78 | 82.16 | 79.52 | 80.02 | 664,820 | -2.20(-2.68%) |
Feb 24, 2021 | 81.62 | 82.61 | 80.15 | 82.23 | 693,923 | +0.55(+0.67%) |
Feb 23, 2021 | 81.23 | 82.03 | 78.22 | 81.68 | 985,396 | -1.10(-1.33%) |
Feb 22, 2021 | 82.69 | 84.86 | 82.25 | 82.78 | 905,670 | -3.09(-3.60%) |
Feb 19, 2021 | 84.26 | 87.37 | 84.23 | 85.87 | 1,455,481 | +1.66(+1.97%) |
Feb 18, 2021 | 85.55 | 86.41 | 84.00 | 84.21 | 911,799 | -1.38(-1.61%) |
Feb 17, 2021 | 88.86 | 89.26 | 84.88 | 85.58 | 1,280,352 | -3.30(-3.71%) |
Feb 16, 2021 | 90.91 | 92.94 | 88.71 | 88.88 | 1,332,188 | -3.43(-3.71%) |
Feb 12, 2021 | 93.45 | 100.00 | 91.72 | 92.31 | 2,020,467 | +4.08(+4.62%) |
Feb 11, 2021 | 87.61 | 88.69 | 87.33 | 88.24 | 901,783 | +1.44(+1.66%) |
Feb 10, 2021 | 87.40 | 88.17 | 86.55 | 86.79 | 532,402 | -0.60(-0.69%) |
Feb 09, 2021 | 87.22 | 87.89 | 86.56 | 87.39 | 612,233 | +0.39(+0.45%) |
Feb 08, 2021 | 85.56 | 87.02 | 85.53 | 87.00 | 529,741 | +1.53(+1.79%) |
Feb 05, 2021 | 85.00 | 85.94 | 84.36 | 85.47 | 490,556 | +0.79(+0.93%) |
Feb 04, 2021 | 84.19 | 85.05 | 83.95 | 84.68 | 357,146 | +0.49(+0.58%) |
Feb 03, 2021 | 83.75 | 84.65 | 83.05 | 84.19 | 651,997 | +0.45(+0.54%) |
Feb 02, 2021 | 82.57 | 83.84 | 82.32 | 83.74 | 780,024 | +1.64(+2.00%) |
Feb 01, 2021 | 81.66 | 82.61 | 80.54 | 82.10 | 579,442 | +1.43(+1.78%) |
Jan 29, 2021 | 79.86 | 81.53 | 79.07 | 80.66 | 848,241 | +0.59(+0.74%) |
Jan 28, 2021 | 79.92 | 80.73 | 78.78 | 80.07 | 700,015 | +0.52(+0.65%) |
Jan 27, 2021 | 78.94 | 80.41 | 77.59 | 79.55 | 980,174 | -0.74(-0.92%) |
Jan 26, 2021 | 82.28 | 82.31 | 80.19 | 80.29 | 476,297 | -2.51(-3.04%) |
Jan 25, 2021 | 83.52 | 83.80 | 81.37 | 82.81 | 441,245 | -0.06(-0.07%) |
Jan 22, 2021 | 82.83 | 83.14 | 82.26 | 82.86 | 461,946 | -0.80(-0.95%) |
Jan 21, 2021 | 85.09 | 85.56 | 83.08 | 83.66 | 715,089 | -0.47(-0.56%) |
Jan 20, 2021 | 84.32 | 85.30 | 83.61 | 84.13 | 815,373 | +0.27(+0.32%) |
Jan 19, 2021 | 83.59 | 84.43 | 82.66 | 83.87 | 1,077,519 | +1.33(+1.61%) |
Jan 15, 2021 | 84.82 | 85.45 | 82.46 | 82.54 | 956,168 | -2.47(-2.91%) |
Jan 14, 2021 | 84.69 | 86.28 | 84.49 | 85.01 | 946,029 | +2.37(+2.86%) |
Jan 13, 2021 | 83.09 | 83.75 | 82.25 | 82.65 | 705,650 | -0.60(-0.72%) |
Jan 12, 2021 | 84.51 | 84.97 | 82.80 | 83.25 | 635,815 | -0.93(-1.11%) |
Jan 11, 2021 | 83.38 | 84.82 | 83.07 | 84.18 | 465,854 | -0.08(-0.09%) |
Jan 08, 2021 | 84.41 | 86.58 | 83.86 | 84.26 | 818,409 | +0.21(+0.25%) |
Jan 07, 2021 | 82.98 | 84.80 | 82.87 | 84.05 | 1,088,132 | +1.92(+2.34%) |
Jan 06, 2021 | 80.18 | 83.39 | 79.92 | 82.13 | 1,113,011 | +1.91(+2.38%) |
Jan 05, 2021 | 78.38 | 80.35 | 78.35 | 80.22 | 520,654 | +1.43(+1.82%) |
Jan 04, 2021 | 79.54 | 80.31 | 77.90 | 78.79 | 647,902 | -0.06(-0.08%) |
Dec 31, 2020 | 78.85 | 78.85 | 78.85 | 355,585 | -0.59(-0.75%) | |
Dec 30, 2020 | 79.65 | 80.28 | 79.30 | 79.45 | 355,585 | +0.32(+0.41%) |
Dec 29, 2020 | 81.25 | 81.62 | 78.93 | 79.12 | 430,490 | -1.82(-2.24%) |
Dec 28, 2020 | 80.45 | 81.42 | 80.05 | 80.94 | 508,051 | +1.65(+2.08%) |
Dec 24, 2020 | 80.62 | 80.73 | 78.20 | 79.29 | 325,205 | -1.17(-1.45%) |
Dec 23, 2020 | 79.06 | 80.83 | 78.83 | 80.46 | 989,802 | +1.38(+1.75%) |
Dec 22, 2020 | 80.95 | 81.03 | 78.73 | 79.07 | 1,175,254 | -0.29(-0.37%) |
Dec 21, 2020 | 77.21 | 79.66 | 76.81 | 79.37 | 1,814,267 | +1.72(+2.21%) |
Dec 18, 2020 | 79.26 | 79.47 | 77.16 | 77.65 | 1,985,951 | -0.72(-0.91%) |
Dec 17, 2020 | 78.20 | 79.11 | 77.64 | 78.37 | 587,446 | +1.10(+1.42%) |
Dec 16, 2020 | 76.74 | 77.45 | 76.09 | 77.27 | 698,015 | +0.58(+0.76%) |
Dec 15, 2020 | 76.93 | 77.81 | 76.39 | 76.69 | 581,974 | +0.24(+0.31%) |
Dec 14, 2020 | 75.16 | 77.66 | 75.16 | 76.45 | 942,124 | +1.17(+1.55%) |
Dec 11, 2020 | 73.01 | 75.32 | 73.00 | 75.28 | 1,014,102 | +2.35(+3.22%) |
Dec 10, 2020 | 72.03 | 73.41 | 71.22 | 72.93 | 1,000,590 | +0.11(+0.14%) |
Dec 09, 2020 | 74.55 | 75.13 | 72.47 | 72.83 | 714,103 | -1.82(-2.43%) |
Dec 08, 2020 | 73.64 | 74.72 | 73.32 | 74.65 | 629,379 | +1.46(+2.00%) |
Dec 07, 2020 | 73.01 | 74.20 | 72.47 | 73.18 | 652,598 | +0.07(+0.09%) |
Dec 04, 2020 | 72.59 | 73.39 | 72.13 | 73.12 | 768,200 | +1.78(+2.49%) |
Dec 03, 2020 | 72.50 | 73.31 | 71.06 | 71.34 | 522,330 | -1.37(-1.88%) |
Dec 02, 2020 | 72.65 | 73.08 | 72.03 | 72.70 | 368,868 | -0.05(-0.07%) |
Dec 01, 2020 | 72.87 | 73.24 | 72.00 | 72.75 | 778,715 | +0.89(+1.24%) |
Nov 30, 2020 | 71.15 | 72.89 | 70.77 | 71.86 | 1,515,509 | +0.61(+0.86%) |
Nov 27, 2020 | 70.04 | 71.31 | 70.04 | 71.25 | 299,459 | +1.44(+2.07%) |
Nov 25, 2020 | 70.32 | 70.58 | 69.35 | 69.81 | 381,433 | -0.45(-0.64%) |
Nov 24, 2020 | 68.90 | 70.46 | 68.44 | 70.26 | 531,299 | +2.08(+3.06%) |
Nov 23, 2020 | 69.10 | 69.39 | 67.98 | 68.17 | 518,574 | -0.54(-0.78%) |
Nov 20, 2020 | 68.27 | 69.31 | 67.77 | 68.71 | 486,725 | +0.46(+0.67%) |
Nov 19, 2020 | 67.40 | 68.31 | 66.76 | 68.25 | 367,098 | +1.05(+1.57%) |
Nov 18, 2020 | 68.32 | 68.46 | 66.82 | 67.20 | 637,809 | -1.05(-1.54%) |
Nov 17, 2020 | 69.63 | 69.65 | 67.99 | 68.25 | 660,859 | -1.53(-2.19%) |
Nov 16, 2020 | 68.85 | 69.96 | 68.09 | 69.78 | 810,844 | +1.70(+2.50%) |
Nov 13, 2020 | 67.73 | 68.86 | 67.42 | 68.08 | 557,198 | +1.06(+1.58%) |
Nov 12, 2020 | 68.59 | 68.76 | 66.66 | 67.01 | 455,669 | -2.01(-2.91%) |
Nov 11, 2020 | 67.28 | 69.35 | 67.02 | 69.02 | 728,223 | +2.51(+3.78%) |
Nov 10, 2020 | 66.90 | 67.53 | 65.99 | 66.51 | 865,026 | -0.90(-1.33%) |
Nov 09, 2020 | 71.25 | 72.18 | 67.30 | 67.41 | 1,041,055 | -1.74(-2.52%) |
Nov 06, 2020 | 69.76 | 69.83 | 67.91 | 69.15 | 833,301 | -1.47(-2.08%) |
Nov 05, 2020 | 70.37 | 71.67 | 69.81 | 70.62 | 1,342,066 | +1.19(+1.72%) |
Nov 04, 2020 | 67.01 | 70.34 | 67.01 | 69.42 | 1,559,531 | +2.38(+3.55%) |
Nov 03, 2020 | 66.71 | 67.54 | 64.98 | 67.04 | 1,103,941 | +2.43(+3.76%) |
Nov 02, 2020 | 63.36 | 64.70 | 63.13 | 64.62 | 859,983 | +1.64(+2.61%) |
Oct 30, 2020 | 64.25 | 64.60 | 61.38 | 62.97 | 741,840 | -1.68(-2.60%) |
Oct 29, 2020 | 67.65 | 67.65 | 62.44 | 64.66 | 1,217,669 | +2.42(+3.88%) |
Oct 28, 2020 | 62.32 | 63.28 | 62.12 | 62.24 | 957,154 | -1.50(-2.35%) |
Oct 27, 2020 | 64.44 | 64.82 | 63.51 | 63.74 | 547,530 | -0.70(-1.08%) |
Oct 26, 2020 | 65.68 | 66.74 | 63.63 | 64.44 | 543,658 | -2.39(-3.58%) |
Oct 23, 2020 | 66.66 | 67.04 | 65.87 | 66.82 | 451,027 | +0.30(+0.45%) |
Oct 22, 2020 | 65.68 | 67.05 | 65.56 | 66.53 | 863,042 | +1.02(+1.56%) |
Oct 21, 2020 | 65.68 | 67.16 | 65.48 | 65.51 | 683,455 | +0.10(+0.15%) |
Oct 20, 2020 | 66.05 | 66.74 | 65.35 | 65.41 | 506,865 | -0.24(-0.36%) |
Oct 19, 2020 | 66.42 | 67.62 | 65.49 | 65.65 | 494,533 | -0.17(-0.26%) |
Oct 16, 2020 | 65.53 | 66.50 | 65.06 | 65.82 | 708,353 | +1.60(+2.48%) |
Oct 15, 2020 | 63.57 | 64.54 | 62.11 | 64.23 | 1,034,802 | -0.14(-0.22%) |
Oct 14, 2020 | 66.06 | 66.62 | 64.35 | 64.37 | 890,305 | -1.69(-2.56%) |
Oct 13, 2020 | 66.71 | 67.79 | 66.00 | 66.06 | 752,118 | -0.77(-1.16%) |
Oct 12, 2020 | 66.54 | 67.42 | 66.35 | 66.83 | 1,043,593 | +0.60(+0.91%) |
Oct 09, 2020 | 65.94 | 66.64 | 65.48 | 66.23 | 613,334 | +0.89(+1.36%) |
Oct 08, 2020 | 65.31 | 65.82 | 64.87 | 65.34 | 518,328 | +0.21(+0.32%) |
Oct 07, 2020 | 64.20 | 65.82 | 64.04 | 65.13 | 795,202 | +1.93(+3.05%) |
Oct 06, 2020 | 63.83 | 64.37 | 62.87 | 63.20 | 764,697 | -0.70(-1.09%) |
Oct 05, 2020 | 62.24 | 64.26 | 62.24 | 63.90 | 666,512 | +2.35(+3.82%) |
Oct 02, 2020 | 60.99 | 62.53 | 60.30 | 61.55 | 649,332 | -1.10(-1.75%) |
Oct 01, 2020 | 62.91 | 63.29 | 62.19 | 62.65 | 661,585 | +0.44(+0.71%) |
Sep 30, 2020 | 62.20 | 63.03 | 61.65 | 62.21 | 731,646 | +0.13(+0.22%) |
Sep 29, 2020 | 60.78 | 62.46 | 60.70 | 62.08 | 757,092 | +1.42(+2.35%) |
Sep 28, 2020 | 59.96 | 61.07 | 59.96 | 60.65 | 577,413 | +1.74(+2.95%) |
Sep 25, 2020 | 58.51 | 59.32 | 58.30 | 58.91 | 916,390 | +0.44(+0.75%) |
Sep 24, 2020 | 57.40 | 59.02 | 57.20 | 58.47 | 644,282 | +0.56(+0.97%) |
Sep 23, 2020 | 59.25 | 59.76 | 57.84 | 57.91 | 571,599 | -1.49(-2.51%) |
Sep 22, 2020 | 58.83 | 59.53 | 58.63 | 59.40 | 604,838 | +0.87(+1.49%) |
Sep 21, 2020 | 57.48 | 58.68 | 56.21 | 58.53 | 1,254,583 | -0.26(-0.44%) |
Sep 18, 2020 | 60.72 | 61.00 | 58.27 | 58.79 | 1,700,508 | -1.40(-2.33%) |
Sep 17, 2020 | 59.52 | 61.24 | 59.27 | 60.19 | 896,353 | -0.48(-0.79%) |
Sep 16, 2020 | 61.77 | 62.37 | 60.53 | 60.67 | 603,517 | -0.73(-1.18%) |
Sep 15, 2020 | 61.44 | 62.18 | 61.03 | 61.40 | 425,473 | +0.48(+0.78%) |
Sep 14, 2020 | 60.37 | 61.18 | 60.17 | 60.92 | 488,495 | +1.47(+2.48%) |
Sep 11, 2020 | 60.37 | 60.71 | 58.88 | 59.45 | 623,380 | -0.33(-0.56%) |
Sep 10, 2020 | 60.49 | 61.15 | 59.43 | 59.78 | 587,910 | -0.32(-0.54%) |
Sep 09, 2020 | 59.04 | 60.37 | 58.44 | 60.11 | 911,942 | +2.18(+3.76%) |
Sep 08, 2020 | 59.08 | 59.59 | 57.89 | 57.93 | 1,212,256 | -2.46(-4.07%) |
Sep 04, 2020 | 62.30 | 62.50 | 59.28 | 60.38 | 1,216,517 | -3.33(-5.22%) |
Sep 03, 2020 | 67.56 | 67.56 | 63.35 | 63.71 | 1,228,054 | -4.63(-6.78%) |
Sep 02, 2020 | 66.86 | 68.57 | 66.30 | 68.34 | 972,977 | +1.43(+2.14%) |
Sep 01, 2020 | 65.93 | 66.96 | 65.03 | 66.91 | 920,068 | +0.79(+1.20%) |
Aug 31, 2020 | 65.76 | 66.41 | 65.48 | 66.12 | 1,002,201 | +0.75(+1.15%) |
Aug 28, 2020 | 63.85 | 65.57 | 63.56 | 65.36 | 561,010 | +1.70(+2.67%) |
Aug 27, 2020 | 65.46 | 65.46 | 63.21 | 63.66 | 621,044 | -1.43(-2.20%) |
Aug 26, 2020 | 64.46 | 65.28 | 63.62 | 65.10 | 588,002 | +0.50(+0.77%) |
Aug 25, 2020 | 64.36 | 64.74 | 63.44 | 64.60 | 582,983 | +0.51(+0.79%) |
Aug 24, 2020 | 64.03 | 64.28 | 63.53 | 64.09 | 425,652 | +1.00(+1.59%) |
Aug 21, 2020 | 62.92 | 63.26 | 62.41 | 63.09 | 547,825 | -0.09(-0.14%) |
Aug 20, 2020 | 64.30 | 64.33 | 63.11 | 63.18 | 477,699 | -1.75(-2.70%) |
Aug 19, 2020 | 64.25 | 65.59 | 64.03 | 64.93 | 688,652 | +0.81(+1.27%) |
Aug 18, 2020 | 65.03 | 65.19 | 63.90 | 64.12 | 468,247 | -1.12(-1.71%) |
Aug 17, 2020 | 64.98 | 65.68 | 64.50 | 65.24 | 499,386 | +0.75(+1.16%) |
Aug 14, 2020 | 64.92 | 65.51 | 64.14 | 64.49 | 533,070 | -0.36(-0.56%) |
Aug 13, 2020 | 63.90 | 64.97 | 63.50 | 64.86 | 771,543 | +1.19(+1.87%) |
Aug 12, 2020 | 62.81 | 63.73 | 62.43 | 63.67 | 480,410 | +1.47(+2.36%) |
Aug 11, 2020 | 63.02 | 63.36 | 61.99 | 62.20 | 764,883 | -0.38(-0.61%) |
Aug 10, 2020 | 64.18 | 64.87 | 62.21 | 62.58 | 1,667,119 | -1.53(-2.38%) |
Aug 07, 2020 | 64.26 | 64.70 | 63.34 | 64.11 | 431,395 | -0.41(-0.64%) |
Aug 06, 2020 | 65.10 | 65.54 | 64.48 | 64.52 | 665,363 | -1.02(-1.56%) |
Aug 05, 2020 | 64.23 | 65.81 | 64.23 | 65.54 | 1,007,764 | +1.31(+2.04%) |
Aug 04, 2020 | 63.83 | 64.33 | 63.39 | 64.23 | 808,104 | +0.37(+0.58%) |
Aug 03, 2020 | 64.16 | 64.41 | 62.98 | 63.86 | 1,058,242 | +0.01(+0.02%) |
Jul 31, 2020 | 61.77 | 63.92 | 61.77 | 63.85 | 1,521,037 | +0.85(+1.35%) |
Jul 30, 2020 | 63.41 | 63.41 | 59.92 | 63.00 | 1,866,374 | +0.09(+0.14%) |
Jul 29, 2020 | 61.91 | 63.01 | 61.61 | 62.91 | 1,381,836 | +1.20(+1.95%) |
Jul 28, 2020 | 62.77 | 63.11 | 61.64 | 61.71 | 873,547 | -1.77(-2.78%) |
Jul 27, 2020 | 61.29 | 63.61 | 61.29 | 63.48 | 928,041 | +2.16(+3.52%) |
Jul 24, 2020 | 60.72 | 61.53 | 60.31 | 61.32 | 642,223 | -0.03(-0.05%) |
Jul 23, 2020 | 60.47 | 62.06 | 60.47 | 61.35 | 679,915 | +0.88(+1.45%) |
Jul 22, 2020 | 60.63 | 61.20 | 60.16 | 60.47 | 821,120 | -0.16(-0.27%) |
Jul 21, 2020 | 61.76 | 61.82 | 60.51 | 60.63 | 760,355 | -0.35(-0.58%) |
Jul 20, 2020 | 60.63 | 61.38 | 60.24 | 60.98 | 510,530 | +0.32(+0.54%) |
Jul 17, 2020 | 59.85 | 61.23 | 59.78 | 60.66 | 910,968 | +1.03(+1.73%) |
Jul 16, 2020 | 59.29 | 59.87 | 58.95 | 59.63 | 590,010 | -0.03(-0.05%) |
Jul 15, 2020 | 59.72 | 60.14 | 59.11 | 59.66 | 753,481 | +0.96(+1.64%) |
Jul 14, 2020 | 57.57 | 58.73 | 56.99 | 58.69 | 660,523 | +1.10(+1.91%) |
Jul 13, 2020 | 60.02 | 60.10 | 57.55 | 57.59 | 974,421 | -1.76(-2.96%) |
Jul 10, 2020 | 59.04 | 59.57 | 58.68 | 59.35 | 552,257 | -0.10(-0.18%) |
Jul 09, 2020 | 58.74 | 59.80 | 58.28 | 59.46 | 702,395 | +0.91(+1.55%) |
Jul 08, 2020 | 58.25 | 58.67 | 57.80 | 58.55 | 560,563 | +0.53(+0.92%) |
Jul 07, 2020 | 58.88 | 59.48 | 58.00 | 58.01 | 791,888 | -1.07(-1.81%) |
Jul 06, 2020 | 58.54 | 59.65 | 58.47 | 59.08 | 810,617 | +1.39(+2.42%) |
Jul 02, 2020 | 57.29 | 58.07 | 56.95 | 57.69 | 1,004,075 | +1.31(+2.32%) |
Jul 01, 2020 | 56.94 | 56.97 | 55.95 | 56.38 | 881,685 | -0.64(-1.12%) |
Jun 30, 2020 | 56.27 | 57.20 | 56.14 | 57.02 | 1,373,059 | +1.00(+1.79%) |
Jun 29, 2020 | 57.10 | 57.10 | 55.61 | 56.02 | 1,050,812 | +0.03(+0.05%) |
Jun 26, 2020 | 58.96 | 59.39 | 55.76 | 55.99 | 2,864,448 | -2.58(-4.40%) |
Jun 25, 2020 | 55.20 | 58.73 | 54.93 | 58.57 | 2,877,812 | +3.29(+5.96%) |
Jun 24, 2020 | 55.98 | 55.98 | 54.35 | 55.27 | 891,698 | -0.88(-1.56%) |
Jun 23, 2020 | 56.22 | 56.93 | 55.74 | 56.15 | 1,085,590 | +0.63(+1.14%) |
Jun 22, 2020 | 54.06 | 55.57 | 53.59 | 55.52 | 879,370 | +1.24(+2.29%) |
Jun 19, 2020 | 54.52 | 55.31 | 53.90 | 54.28 | 1,704,425 | +0.82(+1.54%) |
Jun 18, 2020 | 53.64 | 54.42 | 53.26 | 53.46 | 728,415 | -0.52(-0.96%) |
Jun 17, 2020 | 54.37 | 54.88 | 53.64 | 53.98 | 700,106 | -0.17(-0.32%) |
Jun 16, 2020 | 55.41 | 55.57 | 52.99 | 54.15 | 744,282 | +0.77(+1.45%) |
Jun 15, 2020 | 51.72 | 53.75 | 51.23 | 53.37 | 670,641 | +0.71(+1.34%) |
Jun 12, 2020 | 53.87 | 53.91 | 51.59 | 52.67 | 1,152,272 | +0.56(+1.08%) |
Jun 11, 2020 | 53.95 | 54.24 | 52.08 | 52.10 | 925,972 | -3.82(-6.83%) |
Jun 10, 2020 | 55.46 | 56.39 | 54.91 | 55.92 | 976,166 | +1.07(+1.95%) |
Jun 09, 2020 | 57.50 | 57.73 | 54.78 | 54.85 | 1,227,832 | -2.88(-4.99%) |
Jun 08, 2020 | 55.00 | 57.78 | 54.72 | 57.74 | 1,389,108 | +2.40(+4.33%) |
Jun 05, 2020 | 54.59 | 55.82 | 54.19 | 55.34 | 1,078,436 | +1.65(+3.08%) |
Jun 04, 2020 | 54.84 | 55.25 | 53.17 | 53.69 | 1,190,291 | -1.87(-3.37%) |
Jun 03, 2020 | 54.88 | 56.10 | 54.34 | 55.56 | 1,425,937 | +1.55(+2.86%) |
Jun 02, 2020 | 53.47 | 54.12 | 51.90 | 54.01 | 1,897,748 | -0.28(-0.51%) |
Jun 01, 2020 | 54.10 | 54.46 | 53.58 | 54.29 | 1,763,769 | +0.11(+0.21%) |
May 29, 2020 | 56.18 | 57.34 | 53.25 | 54.18 | 3,789,136 | -6.02(-9.99%) |
May 28, 2020 | 60.08 | 61.38 | 59.13 | 60.19 | 916,351 | -0.09(-0.14%) |
May 27, 2020 | 59.94 | 60.38 | 58.32 | 60.28 | 1,111,590 | +0.52(+0.86%) |
May 26, 2020 | 59.86 | 61.10 | 59.21 | 59.76 | 1,491,149 | +0.88(+1.49%) |
May 22, 2020 | 57.86 | 59.05 | 57.55 | 58.88 | 599,282 | +0.47(+0.80%) |
May 21, 2020 | 58.62 | 59.21 | 58.01 | 58.42 | 1,055,353 | -0.21(-0.36%) |
May 20, 2020 | 59.33 | 59.57 | 58.21 | 58.63 | 974,617 | +0.53(+0.90%) |
May 19, 2020 | 56.83 | 59.39 | 56.83 | 58.10 | 1,283,314 | +0.94(+1.64%) |
May 18, 2020 | 55.86 | 57.67 | 55.71 | 57.16 | 1,228,668 | +2.53(+4.63%) |
May 15, 2020 | 52.90 | 54.81 | 52.72 | 54.63 | 1,350,742 | +0.95(+1.76%) |
May 14, 2020 | 51.33 | 53.87 | 50.68 | 53.69 | 1,324,556 | +1.69(+3.24%) |
May 13, 2020 | 52.80 | 53.46 | 51.19 | 52.00 | 1,090,114 | -1.27(-2.38%) |
May 12, 2020 | 56.02 | 56.18 | 53.10 | 53.27 | 901,141 | -2.50(-4.48%) |
May 11, 2020 | 54.31 | 56.14 | 53.73 | 55.77 | 1,248,862 | +0.91(+1.65%) |
May 08, 2020 | 53.85 | 55.10 | 53.52 | 54.87 | 922,581 | +1.74(+3.27%) |
May 07, 2020 | 53.37 | 54.11 | 52.83 | 53.13 | 763,919 | +0.23(+0.43%) |
May 06, 2020 | 52.73 | 53.42 | 51.92 | 52.90 | 713,297 | +1.00(+1.93%) |
May 05, 2020 | 51.58 | 52.63 | 51.51 | 51.90 | 661,286 | +1.09(+2.14%) |
May 04, 2020 | 49.93 | 50.96 | 49.45 | 50.81 | 889,595 | +0.82(+1.64%) |
May 01, 2020 | 51.47 | 51.59 | 49.49 | 49.99 | 1,333,864 | -2.70(-5.12%) |
Apr 30, 2020 | 54.10 | 54.40 | 52.67 | 52.69 | 1,606,066 | -2.35(-4.26%) |
Apr 29, 2020 | 53.97 | 55.87 | 53.50 | 55.04 | 1,587,829 | +1.76(+3.31%) |
Apr 28, 2020 | 51.24 | 55.02 | 50.23 | 53.27 | 3,226,886 | +5.73(+12.06%) |
Apr 27, 2020 | 46.76 | 48.09 | 46.76 | 47.54 | 1,520,355 | +0.99(+2.13%) |
Apr 24, 2020 | 45.76 | 46.97 | 45.48 | 46.55 | 699,903 | +0.98(+2.16%) |
Apr 23, 2020 | 46.92 | 47.85 | 45.43 | 45.57 | 1,682,222 | -1.23(-2.63%) |
Apr 22, 2020 | 46.13 | 47.41 | 45.81 | 46.80 | 988,344 | +2.03(+4.54%) |
Apr 21, 2020 | 43.98 | 45.01 | 43.90 | 44.76 | 927,253 | -0.99(-2.16%) |
Apr 20, 2020 | 44.03 | 45.95 | 43.50 | 45.75 | 1,368,931 | +0.88(+1.97%) |
Apr 17, 2020 | 44.26 | 45.16 | 43.89 | 44.87 | 891,339 | +1.56(+3.61%) |
Apr 16, 2020 | 43.42 | 44.06 | 42.49 | 43.30 | 782,428 | +0.26(+0.60%) |
Apr 15, 2020 | 43.82 | 44.21 | 42.88 | 43.05 | 907,605 | -1.53(-3.42%) |
Apr 14, 2020 | 44.55 | 45.09 | 44.11 | 44.57 | 811,146 | +1.26(+2.91%) |
Apr 13, 2020 | 43.76 | 43.91 | 42.79 | 43.31 | 791,214 | -0.74(-1.69%) |
Apr 09, 2020 | 43.88 | 45.19 | 43.27 | 44.06 | 1,000,476 | +0.53(+1.23%) |
Apr 08, 2020 | 42.52 | 43.91 | 42.19 | 43.52 | 812,065 | +1.40(+3.33%) |
Apr 07, 2020 | 43.08 | 43.58 | 41.97 | 42.12 | 916,818 | +0.25(+0.59%) |
Apr 06, 2020 | 40.26 | 42.20 | 39.60 | 41.87 | 1,119,622 | +3.20(+8.29%) |
Apr 03, 2020 | 39.38 | 40.49 | 38.39 | 38.67 | 1,498,461 | -1.17(-2.94%) |
Apr 02, 2020 | 38.64 | 40.16 | 38.23 | 39.84 | 1,160,649 | +0.76(+1.95%) |
Apr 01, 2020 | 38.76 | 40.40 | 38.31 | 39.08 | 1,425,456 | -1.19(-2.96%) |
Mar 31, 2020 | 43.32 | 43.69 | 39.82 | 40.27 | 1,728,658 | -3.09(-7.13%) |
Mar 30, 2020 | 41.98 | 43.86 | 41.04 | 43.36 | 1,364,538 | +2.06(+4.99%) |
Mar 27, 2020 | 43.71 | 44.77 | 41.07 | 41.30 | 1,308,178 | -3.37(-7.54%) |
Mar 26, 2020 | 41.33 | 44.67 | 40.18 | 44.67 | 1,759,687 | +3.74(+9.14%) |
Mar 25, 2020 | 39.99 | 43.10 | 39.16 | 40.93 | 1,985,331 | -1.15(-2.74%) |
Mar 24, 2020 | 38.22 | 42.33 | 38.16 | 42.08 | 1,506,827 | +5.63(+15.44%) |
Mar 23, 2020 | 38.87 | 39.29 | 34.82 | 36.46 | 2,595,245 | -3.86(-9.58%) |
Mar 20, 2020 | 42.43 | 42.91 | 39.83 | 40.32 | 2,024,227 | -1.66(-3.95%) |
Mar 19, 2020 | 43.39 | 43.55 | 40.44 | 41.98 | 1,837,989 | -1.89(-4.31%) |
Mar 18, 2020 | 41.11 | 46.56 | 39.75 | 43.87 | 2,301,955 | -0.64(-1.44%) |
Mar 17, 2020 | 37.49 | 45.83 | 36.97 | 44.51 | 2,374,522 | +7.82(+21.32%) |
Mar 16, 2020 | 37.29 | 39.59 | 36.47 | 36.68 | 1,950,975 | -5.89(-13.82%) |
Mar 13, 2020 | 39.17 | 42.71 | 37.30 | 42.57 | 2,030,832 | +5.38(+14.47%) |
Mar 12, 2020 | 34.50 | 38.54 | 33.58 | 37.19 | 2,568,366 | -0.39(-1.04%) |
Mar 11, 2020 | 39.11 | 39.20 | 37.11 | 37.58 | 1,689,041 | -2.94(-7.25%) |
Mar 10, 2020 | 39.67 | 40.53 | 37.56 | 40.52 | 1,191,252 | +2.64(+6.98%) |
Mar 09, 2020 | 39.00 | 40.06 | 37.34 | 37.88 | 1,520,410 | -4.64(-10.90%) |
Mar 06, 2020 | 41.62 | 42.87 | 41.55 | 42.51 | 1,305,452 | -0.89(-2.04%) |
Mar 05, 2020 | 43.81 | 44.53 | 42.97 | 43.40 | 821,044 | -1.96(-4.33%) |
Mar 04, 2020 | 44.95 | 45.45 | 44.02 | 45.36 | 878,806 | +1.10(+2.48%) |
Mar 03, 2020 | 44.30 | 45.39 | 43.66 | 44.27 | 1,686,155 | +0.06(+0.13%) |