Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 74.55 | 74.77 | 73.16 | 73.34 | 768,937 | -1.61(-2.15%) |
Jan 28, 2021 | 74.93 | 75.84 | 74.91 | 74.95 | 767,054 | +0.54(+0.73%) |
Jan 27, 2021 | 74.88 | 75.24 | 74.18 | 74.41 | 681,371 | -1.30(-1.72%) |
Jan 26, 2021 | 75.97 | 76.14 | 75.54 | 75.71 | 510,124 | -0.02(-0.02%) |
Jan 25, 2021 | 75.13 | 75.94 | 75.03 | 75.73 | 608,350 | +0.17(+0.22%) |
Jan 22, 2021 | 75.34 | 75.72 | 75.02 | 75.56 | 492,000 | -0.19(-0.25%) |
Jan 21, 2021 | 76.30 | 76.30 | 75.69 | 75.75 | 353,316 | -0.59(-0.77%) |
Jan 20, 2021 | 76.19 | 76.44 | 75.80 | 76.34 | 638,013 | +0.30(+0.39%) |
Jan 19, 2021 | 76.39 | 76.40 | 75.99 | 76.04 | 425,724 | +0.18(+0.23%) |
Jan 15, 2021 | 75.85 | 76.14 | 75.18 | 75.86 | 716,238 | -0.50(-0.65%) |
Jan 14, 2021 | 76.56 | 76.75 | 76.30 | 76.36 | 484,353 | -0.05(-0.06%) |
Jan 13, 2021 | 76.68 | 76.72 | 76.22 | 76.41 | 482,507 | -0.34(-0.44%) |
Jan 12, 2021 | 76.22 | 76.83 | 75.96 | 76.74 | 346,861 | +0.64(+0.84%) |
Jan 11, 2021 | 75.70 | 76.37 | 75.68 | 76.11 | 425,737 | -0.10(-0.14%) |
Jan 08, 2021 | 76.55 | 76.55 | 75.49 | 76.21 | 422,126 | -0.05(-0.06%) |
Jan 07, 2021 | 76.35 | 76.52 | 75.88 | 76.26 | 438,840 | +0.26(+0.35%) |
Jan 06, 2021 | 74.28 | 76.37 | 74.28 | 75.99 | 733,904 | +1.76(+2.37%) |
Jan 05, 2021 | 73.58 | 74.55 | 73.47 | 74.23 | 612,843 | +0.53(+0.72%) |
Jan 04, 2021 | 75.09 | 75.10 | 73.21 | 73.70 | 749,965 | -1.18(-1.58%) |
Dec 31, 2020 | 74.88 | 74.88 | 74.88 | 466,494 | +0.56(+0.76%) | |
Dec 30, 2020 | 74.09 | 74.58 | 74.09 | 74.32 | 466,494 | +0.43(+0.58%) |
Dec 29, 2020 | 74.59 | 74.74 | 73.63 | 73.89 | 496,709 | -0.41(-0.56%) |
Dec 28, 2020 | 74.53 | 74.82 | 74.21 | 74.30 | 436,260 | +0.26(+0.35%) |
Dec 24, 2020 | 73.86 | 74.06 | 73.59 | 74.04 | 288,031 | +0.21(+0.28%) |
Dec 23, 2020 | 73.88 | 74.24 | 73.80 | 73.83 | 695,487 | +0.26(+0.35%) |
Dec 22, 2020 | 73.93 | 73.96 | 73.48 | 73.57 | 448,405 | -0.45(-0.60%) |
Dec 21, 2020 | 73.55 | 74.16 | 72.77 | 74.02 | 791,053 | -0.40(-0.54%) |
Dec 18, 2020 | 74.80 | 74.90 | 73.97 | 74.42 | 566,563 | -0.23(-0.31%) |
Dec 17, 2020 | 74.75 | 74.78 | 74.46 | 74.65 | 425,844 | +0.32(+0.43%) |
Dec 16, 2020 | 74.71 | 74.71 | 74.11 | 74.34 | 291,064 | -0.18(-0.24%) |
Dec 15, 2020 | 74.12 | 74.72 | 73.83 | 74.51 | 506,355 | +0.99(+1.34%) |
Dec 14, 2020 | 74.93 | 74.97 | 73.50 | 73.53 | 332,950 | -0.76(-1.03%) |
Dec 11, 2020 | 74.07 | 74.42 | 73.79 | 74.29 | 516,083 | -0.16(-0.21%) |
Dec 10, 2020 | 74.70 | 74.81 | 74.16 | 74.45 | 307,992 | -0.39(-0.52%) |
Dec 09, 2020 | 75.05 | 75.14 | 74.42 | 74.84 | 539,081 | +0.10(+0.14%) |
Dec 08, 2020 | 74.07 | 74.92 | 73.97 | 74.74 | 402,311 | +0.45(+0.60%) |
Dec 07, 2020 | 74.88 | 74.88 | 74.07 | 74.29 | 587,987 | -0.72(-0.96%) |
Dec 04, 2020 | 74.12 | 75.03 | 74.12 | 75.01 | 516,190 | +1.06(+1.44%) |
Dec 03, 2020 | 73.80 | 74.36 | 73.71 | 73.94 | 799,335 | +0.13(+0.18%) |
Dec 02, 2020 | 73.87 | 74.12 | 73.63 | 73.81 | 566,542 | -0.27(-0.36%) |
Dec 01, 2020 | 74.63 | 74.86 | 73.97 | 74.08 | 1,037,620 | +0.33(+0.44%) |
Nov 30, 2020 | 74.24 | 74.24 | 73.38 | 73.76 | 679,714 | -0.71(-0.95%) |
Nov 27, 2020 | 74.55 | 74.67 | 74.20 | 74.47 | 316,094 | +0.01(+0.01%) |
Nov 25, 2020 | 74.95 | 74.95 | 74.33 | 74.46 | 711,024 | -0.63(-0.84%) |
Nov 24, 2020 | 74.58 | 75.26 | 74.43 | 75.09 | 745,803 | +1.26(+1.70%) |
Nov 23, 2020 | 73.51 | 73.97 | 73.37 | 73.83 | 524,989 | +0.86(+1.17%) |
Nov 20, 2020 | 73.39 | 73.47 | 72.81 | 72.98 | 489,446 | -0.42(-0.57%) |
Nov 19, 2020 | 73.09 | 73.44 | 72.57 | 73.39 | 530,473 | +0.20(+0.28%) |
Nov 18, 2020 | 74.23 | 74.37 | 73.16 | 73.19 | 392,190 | -0.88(-1.19%) |
Nov 17, 2020 | 74.04 | 74.34 | 73.39 | 74.07 | 548,377 | -0.61(-0.82%) |
Nov 16, 2020 | 74.54 | 74.71 | 73.78 | 74.69 | 623,063 | +1.45(+1.98%) |
Nov 13, 2020 | 72.32 | 73.33 | 72.31 | 73.24 | 369,689 | +1.40(+1.94%) |
Nov 12, 2020 | 72.51 | 72.53 | 71.29 | 71.84 | 658,529 | -1.00(-1.37%) |
Nov 11, 2020 | 73.74 | 73.74 | 72.60 | 72.84 | 683,640 | -0.54(-0.74%) |
Nov 10, 2020 | 72.54 | 73.54 | 72.30 | 73.38 | 1,206,876 | +1.19(+1.65%) |
Nov 09, 2020 | 73.67 | 74.34 | 72.05 | 72.18 | 1,866,792 | +2.47(+3.54%) |
Nov 06, 2020 | 69.84 | 70.17 | 69.47 | 69.72 | 1,037,214 | +0.09(+0.13%) |
Nov 05, 2020 | 69.34 | 70.10 | 69.27 | 69.62 | 1,134,038 | +1.19(+1.74%) |
Nov 04, 2020 | 69.23 | 69.73 | 68.24 | 68.43 | 1,228,662 | -0.51(-0.74%) |
Nov 03, 2020 | 68.54 | 69.28 | 68.43 | 68.94 | 901,662 | +1.19(+1.76%) |
Nov 02, 2020 | 66.86 | 67.80 | 66.53 | 67.75 | 654,826 | +1.87(+2.84%) |
Oct 30, 2020 | 65.73 | 66.25 | 65.11 | 65.88 | 966,649 | -0.25(-0.38%) |
Oct 29, 2020 | 65.46 | 66.67 | 65.01 | 66.13 | 1,024,853 | +0.49(+0.75%) |
Oct 28, 2020 | 66.44 | 67.05 | 65.56 | 65.64 | 1,219,066 | -1.89(-2.80%) |
Oct 27, 2020 | 68.60 | 68.62 | 67.52 | 67.53 | 795,928 | -1.12(-1.63%) |
Oct 26, 2020 | 69.23 | 69.39 | 68.02 | 68.65 | 969,549 | -1.43(-2.05%) |
Oct 23, 2020 | 70.11 | 70.33 | 69.60 | 70.08 | 508,242 | +0.26(+0.37%) |
Oct 22, 2020 | 69.33 | 69.88 | 69.11 | 69.82 | 458,033 | +0.45(+0.64%) |
Oct 21, 2020 | 69.37 | 69.85 | 69.34 | 69.37 | 298,660 | -0.12(-0.17%) |
Oct 20, 2020 | 69.39 | 70.21 | 69.34 | 69.49 | 628,658 | +0.33(+0.47%) |
Oct 19, 2020 | 70.21 | 70.42 | 69.03 | 69.17 | 522,446 | -1.03(-1.47%) |
Oct 16, 2020 | 70.18 | 70.58 | 70.08 | 70.20 | 513,720 | +0.06(+0.08%) |
Oct 15, 2020 | 69.36 | 70.19 | 69.13 | 70.15 | 448,971 | +0.22(+0.32%) |
Oct 14, 2020 | 69.99 | 70.48 | 69.79 | 69.92 | 375,110 | -0.05(-0.07%) |
Oct 13, 2020 | 70.36 | 70.64 | 69.75 | 69.97 | 621,524 | -0.68(-0.96%) |
Oct 12, 2020 | 70.29 | 70.90 | 70.29 | 70.65 | 459,940 | +0.43(+0.61%) |
Oct 09, 2020 | 70.16 | 70.58 | 70.02 | 70.22 | 404,703 | +0.32(+0.45%) |
Oct 08, 2020 | 69.47 | 69.95 | 69.43 | 69.90 | 466,169 | +0.77(+1.12%) |
Oct 07, 2020 | 68.63 | 69.32 | 68.63 | 69.13 | 374,124 | +1.07(+1.57%) |
Oct 06, 2020 | 68.86 | 69.44 | 67.94 | 68.06 | 543,349 | -0.63(-0.92%) |
Oct 05, 2020 | 68.05 | 68.70 | 68.05 | 68.69 | 365,012 | +1.06(+1.57%) |
Oct 02, 2020 | 66.11 | 67.91 | 66.11 | 67.63 | 589,011 | +0.53(+0.79%) |
Oct 01, 2020 | 67.54 | 67.76 | 66.73 | 67.10 | 410,164 | -0.07(-0.11%) |
Sep 30, 2020 | 66.99 | 67.75 | 66.66 | 67.18 | 460,808 | +0.54(+0.81%) |
Sep 29, 2020 | 67.27 | 67.27 | 66.43 | 66.64 | 526,626 | -0.53(-0.79%) |
Sep 28, 2020 | 67.02 | 67.59 | 66.95 | 67.17 | 359,217 | +0.98(+1.48%) |
Sep 25, 2020 | 65.31 | 66.43 | 65.17 | 66.19 | 355,512 | +0.58(+0.88%) |
Sep 24, 2020 | 65.16 | 66.24 | 64.75 | 65.61 | 691,114 | +0.30(+0.46%) |
Sep 23, 2020 | 66.73 | 67.03 | 65.27 | 65.31 | 450,933 | -1.35(-2.03%) |
Sep 22, 2020 | 66.42 | 66.89 | 66.28 | 66.67 | 375,575 | +0.32(+0.49%) |
Sep 21, 2020 | 67.13 | 67.32 | 65.64 | 66.34 | 829,347 | -1.76(-2.58%) |
Sep 18, 2020 | 68.88 | 68.90 | 67.92 | 68.10 | 598,799 | -0.65(-0.94%) |
Sep 17, 2020 | 67.94 | 68.93 | 67.71 | 68.75 | 384,822 | -0.04(-0.05%) |
Sep 16, 2020 | 68.54 | 69.36 | 68.42 | 68.79 | 587,541 | +0.44(+0.65%) |
Sep 15, 2020 | 68.80 | 68.89 | 68.20 | 68.34 | 365,830 | -0.06(-0.09%) |
Sep 14, 2020 | 68.01 | 68.70 | 67.98 | 68.41 | 255,931 | +0.82(+1.22%) |
Sep 11, 2020 | 67.20 | 67.80 | 67.07 | 67.58 | 421,633 | +0.52(+0.77%) |
Sep 10, 2020 | 68.11 | 68.23 | 66.94 | 67.07 | 352,337 | -0.96(-1.42%) |
Sep 09, 2020 | 67.45 | 68.53 | 67.45 | 68.03 | 352,175 | +1.08(+1.62%) |
Sep 08, 2020 | 67.70 | 67.80 | 66.84 | 66.95 | 722,376 | -1.23(-1.81%) |
Sep 04, 2020 | 68.89 | 68.96 | 67.40 | 68.18 | 889,394 | -0.13(-0.19%) |
Sep 03, 2020 | 69.86 | 70.21 | 67.82 | 68.31 | 802,764 | -1.50(-2.15%) |
Sep 02, 2020 | 68.70 | 69.99 | 68.60 | 69.81 | 618,216 | +1.31(+1.91%) |
Sep 01, 2020 | 68.08 | 68.51 | 67.71 | 68.50 | 618,972 | +0.33(+0.49%) |
Aug 31, 2020 | 68.57 | 68.72 | 68.08 | 68.17 | 497,465 | -0.59(-0.86%) |
Aug 28, 2020 | 68.56 | 68.76 | 68.03 | 68.76 | 325,596 | +0.47(+0.69%) |
Aug 27, 2020 | 68.14 | 68.62 | 68.10 | 68.29 | 459,740 | +0.35(+0.52%) |
Aug 26, 2020 | 67.95 | 68.12 | 67.57 | 67.94 | 425,260 | -0.01(-0.01%) |
Aug 25, 2020 | 68.38 | 68.47 | 67.81 | 67.95 | 640,622 | -0.29(-0.42%) |
Aug 24, 2020 | 67.57 | 68.23 | 67.43 | 68.23 | 707,482 | +0.86(+1.28%) |
Aug 21, 2020 | 67.30 | 67.40 | 67.08 | 67.37 | 276,119 | +0.03(+0.04%) |
Aug 20, 2020 | 67.15 | 67.52 | 67.03 | 67.34 | 577,056 | -0.29(-0.42%) |
Aug 19, 2020 | 68.06 | 68.17 | 67.46 | 67.63 | 322,489 | -0.24(-0.35%) |
Aug 18, 2020 | 68.11 | 68.20 | 67.76 | 67.87 | 359,989 | -0.26(-0.38%) |
Aug 17, 2020 | 68.19 | 68.33 | 67.98 | 68.13 | 466,201 | +0.06(+0.10%) |
Aug 14, 2020 | 67.84 | 68.27 | 67.70 | 68.07 | 284,329 | +0.08(+0.12%) |
Aug 13, 2020 | 68.07 | 68.26 | 67.81 | 67.98 | 354,231 | -0.37(-0.54%) |
Aug 12, 2020 | 68.49 | 68.58 | 68.16 | 68.35 | 381,222 | +0.44(+0.64%) |
Aug 11, 2020 | 68.45 | 68.73 | 67.78 | 67.92 | 659,550 | +0.08(+0.12%) |
Aug 10, 2020 | 67.15 | 67.86 | 67.10 | 67.83 | 637,041 | +0.79(+1.17%) |
Aug 07, 2020 | 66.13 | 67.05 | 66.06 | 67.05 | 377,449 | +0.82(+1.24%) |
Aug 06, 2020 | 66.12 | 66.34 | 65.94 | 66.22 | 399,096 | -0.17(-0.25%) |
Aug 05, 2020 | 66.19 | 66.47 | 65.95 | 66.39 | 427,050 | +0.56(+0.86%) |
Aug 04, 2020 | 65.56 | 65.89 | 65.42 | 65.83 | 452,924 | +0.18(+0.27%) |
Aug 03, 2020 | 65.70 | 65.81 | 65.30 | 65.65 | 480,286 | +0.15(+0.23%) |
Jul 31, 2020 | 65.58 | 65.58 | 64.65 | 65.50 | 385,551 | -0.19(-0.30%) |
Jul 30, 2020 | 65.74 | 65.83 | 65.10 | 65.70 | 449,368 | -0.86(-1.29%) |
Jul 29, 2020 | 65.71 | 66.66 | 65.71 | 66.56 | 348,374 | +0.91(+1.38%) |
Jul 28, 2020 | 65.83 | 66.09 | 65.59 | 65.65 | 217,075 | -0.40(-0.60%) |
Jul 27, 2020 | 65.68 | 66.06 | 65.33 | 66.05 | 410,811 | +0.34(+0.52%) |
Jul 24, 2020 | 65.91 | 66.14 | 65.54 | 65.71 | 468,409 | -0.28(-0.42%) |
Jul 23, 2020 | 65.88 | 66.43 | 65.66 | 65.98 | 444,270 | +0.06(+0.10%) |
Jul 22, 2020 | 65.24 | 65.97 | 65.21 | 65.92 | 403,504 | +0.58(+0.89%) |
Jul 21, 2020 | 65.01 | 65.69 | 64.91 | 65.33 | 380,647 | +0.69(+1.07%) |
Jul 20, 2020 | 65.10 | 65.22 | 64.54 | 64.64 | 335,846 | -0.69(-1.06%) |
Jul 17, 2020 | 65.39 | 65.57 | 65.10 | 65.33 | 308,095 | +0.20(+0.31%) |
Jul 16, 2020 | 64.87 | 65.47 | 64.78 | 65.13 | 526,974 | +0.06(+0.09%) |
Jul 15, 2020 | 65.00 | 65.32 | 64.59 | 65.08 | 484,101 | +1.06(+1.66%) |
Jul 14, 2020 | 62.68 | 64.09 | 62.56 | 64.01 | 533,373 | +1.21(+1.93%) |
Jul 13, 2020 | 63.03 | 63.83 | 62.73 | 62.80 | 817,432 | -0.02(-0.03%) |
Jul 10, 2020 | 61.69 | 62.84 | 61.67 | 62.82 | 619,000 | +1.11(+1.80%) |
Jul 09, 2020 | 62.63 | 62.70 | 61.29 | 61.71 | 606,761 | -1.02(-1.62%) |
Jul 08, 2020 | 62.77 | 63.02 | 62.25 | 62.72 | 1,026,155 | -0.01(-0.01%) |
Jul 07, 2020 | 62.83 | 63.08 | 62.57 | 62.73 | 546,822 | -0.64(-1.01%) |
Jul 06, 2020 | 63.57 | 63.72 | 63.02 | 63.37 | 644,407 | +0.71(+1.14%) |
Jul 02, 2020 | 62.91 | 63.49 | 62.52 | 62.66 | 402,512 | +0.49(+0.79%) |
Jul 01, 2020 | 62.54 | 62.68 | 61.89 | 62.17 | 492,753 | -0.18(-0.28%) |
Jun 30, 2020 | 61.51 | 62.61 | 61.45 | 62.34 | 692,510 | +0.69(+1.13%) |
Jun 29, 2020 | 60.84 | 61.68 | 60.54 | 61.65 | 795,883 | +1.31(+2.16%) |
Jun 26, 2020 | 61.09 | 61.42 | 60.08 | 60.35 | 616,947 | -1.04(-1.69%) |
Jun 25, 2020 | 60.70 | 61.45 | 60.39 | 61.38 | 497,220 | +0.46(+0.76%) |
Jun 24, 2020 | 62.13 | 62.13 | 60.44 | 60.92 | 956,879 | -1.78(-2.84%) |
Jun 23, 2020 | 63.28 | 63.39 | 62.62 | 62.70 | 497,908 | +0.05(+0.07%) |
Jun 22, 2020 | 62.39 | 62.80 | 61.88 | 62.66 | 684,233 | -0.03(-0.04%) |
Jun 19, 2020 | 64.18 | 64.24 | 62.31 | 62.68 | 533,325 | -0.40(-0.63%) |
Jun 18, 2020 | 62.75 | 63.49 | 62.66 | 63.08 | 534,519 | -0.10(-0.16%) |
Jun 17, 2020 | 63.83 | 63.83 | 63.04 | 63.18 | 384,759 | -0.47(-0.74%) |
Jun 16, 2020 | 64.35 | 64.42 | 62.66 | 63.65 | 676,134 | +1.31(+2.10%) |
Jun 15, 2020 | 60.27 | 62.74 | 59.95 | 62.34 | 537,414 | +0.58(+0.94%) |
Jun 12, 2020 | 62.60 | 62.80 | 60.53 | 61.76 | 814,063 | +0.86(+1.40%) |
Jun 11, 2020 | 62.48 | 63.04 | 60.70 | 60.91 | 881,351 | -3.79(-5.86%) |
Jun 10, 2020 | 65.72 | 65.79 | 64.69 | 64.70 | 402,869 | -1.09(-1.66%) |
Jun 09, 2020 | 66.37 | 66.37 | 65.68 | 65.79 | 644,899 | -1.23(-1.84%) |
Jun 08, 2020 | 66.47 | 67.11 | 66.46 | 67.03 | 916,391 | +0.84(+1.26%) |
Jun 05, 2020 | 65.91 | 66.80 | 65.74 | 66.19 | 602,884 | +1.97(+3.07%) |
Jun 04, 2020 | 63.74 | 64.29 | 63.57 | 64.22 | 516,320 | +0.09(+0.14%) |
Jun 03, 2020 | 63.25 | 64.29 | 63.18 | 64.13 | 596,403 | +1.60(+2.56%) |
Jun 02, 2020 | 62.27 | 62.55 | 62.09 | 62.53 | 908,645 | +0.55(+0.89%) |
Jun 01, 2020 | 61.61 | 62.22 | 61.51 | 61.98 | 570,778 | +0.40(+0.66%) |
May 29, 2020 | 61.16 | 61.73 | 60.65 | 61.57 | 812,541 | +0.07(+0.12%) |
May 28, 2020 | 62.11 | 62.27 | 61.37 | 61.50 | 887,207 | -0.22(-0.36%) |
May 27, 2020 | 61.40 | 61.72 | 60.76 | 61.72 | 728,765 | +1.27(+2.10%) |
May 26, 2020 | 60.18 | 60.86 | 60.16 | 60.45 | 755,853 | +1.67(+2.85%) |
May 22, 2020 | 58.90 | 58.90 | 58.40 | 58.77 | 401,705 | -0.15(-0.25%) |
May 21, 2020 | 58.88 | 59.35 | 58.57 | 58.92 | 567,893 | -0.04(-0.06%) |
May 20, 2020 | 58.77 | 59.33 | 58.66 | 58.96 | 592,305 | +0.84(+1.44%) |
May 19, 2020 | 58.90 | 58.98 | 58.11 | 58.12 | 472,458 | -0.90(-1.53%) |
May 18, 2020 | 58.19 | 59.40 | 58.19 | 59.02 | 790,470 | +2.62(+4.65%) |
May 15, 2020 | 55.76 | 56.48 | 55.45 | 56.40 | 543,215 | +0.17(+0.31%) |
May 14, 2020 | 54.84 | 56.23 | 54.01 | 56.23 | 956,826 | +0.67(+1.21%) |
May 13, 2020 | 56.58 | 56.75 | 55.08 | 55.55 | 805,643 | -1.36(-2.39%) |
May 12, 2020 | 58.50 | 58.62 | 56.92 | 56.92 | 665,085 | -1.44(-2.46%) |
May 11, 2020 | 58.21 | 58.67 | 57.80 | 58.35 | 476,438 | -0.35(-0.60%) |
May 08, 2020 | 57.91 | 58.73 | 57.89 | 58.70 | 683,313 | +1.46(+2.56%) |
May 07, 2020 | 57.04 | 57.92 | 57.04 | 57.24 | 734,245 | +0.72(+1.27%) |
May 06, 2020 | 57.40 | 57.50 | 56.46 | 56.52 | 631,740 | -0.72(-1.25%) |
May 05, 2020 | 57.64 | 57.92 | 57.18 | 57.24 | 632,243 | +0.18(+0.32%) |
May 04, 2020 | 56.54 | 57.07 | 56.02 | 57.05 | 741,713 | +0.17(+0.31%) |
May 01, 2020 | 57.58 | 57.68 | 56.71 | 56.88 | 605,493 | -1.63(-2.78%) |
Apr 30, 2020 | 59.23 | 59.25 | 58.43 | 58.51 | 912,135 | -1.37(-2.29%) |
Apr 29, 2020 | 60.03 | 60.40 | 59.57 | 59.88 | 1,123,456 | +0.74(+1.24%) |
Apr 28, 2020 | 59.37 | 59.73 | 58.78 | 59.14 | 1,115,154 | +0.66(+1.13%) |
Apr 27, 2020 | 57.38 | 58.70 | 57.38 | 58.48 | 880,932 | +1.32(+2.30%) |
Apr 24, 2020 | 56.63 | 57.33 | 56.28 | 57.16 | 1,036,109 | +0.85(+1.50%) |
Apr 23, 2020 | 56.44 | 57.30 | 56.28 | 56.32 | 792,245 | -0.17(-0.31%) |
Apr 22, 2020 | 56.55 | 56.81 | 56.06 | 56.49 | 918,682 | +0.81(+1.45%) |
Apr 21, 2020 | 56.17 | 56.38 | 55.51 | 55.68 | 1,237,396 | -1.44(-2.53%) |
Apr 20, 2020 | 57.39 | 58.13 | 57.04 | 57.13 | 1,029,280 | -1.24(-2.13%) |
Apr 17, 2020 | 57.92 | 58.54 | 57.40 | 58.37 | 1,237,723 | +1.94(+3.44%) |
Apr 16, 2020 | 56.53 | 56.58 | 55.59 | 56.43 | 924,747 | +0.14(+0.25%) |
Apr 15, 2020 | 56.58 | 57.14 | 55.95 | 56.29 | 941,603 | -1.91(-3.29%) |
Apr 14, 2020 | 57.73 | 58.35 | 57.56 | 58.20 | 1,116,816 | +1.61(+2.85%) |
Apr 13, 2020 | 57.69 | 57.69 | 56.01 | 56.59 | 949,839 | -1.18(-2.05%) |
Apr 09, 2020 | 57.21 | 58.48 | 57.05 | 57.78 | 1,059,694 | +1.14(+2.01%) |
Apr 08, 2020 | 55.28 | 56.96 | 54.68 | 56.64 | 878,976 | +1.90(+3.48%) |
Apr 07, 2020 | 55.91 | 56.59 | 54.69 | 54.74 | 1,822,425 | +0.28(+0.51%) |
Apr 06, 2020 | 52.93 | 54.79 | 52.93 | 54.46 | 1,890,368 | +3.30(+6.46%) |
Apr 03, 2020 | 51.70 | 52.15 | 50.65 | 51.16 | 849,168 | -0.65(-1.26%) |
Apr 02, 2020 | 50.72 | 52.37 | 50.52 | 51.81 | 1,388,161 | +0.88(+1.73%) |
Apr 01, 2020 | 51.49 | 51.67 | 50.46 | 50.93 | 1,000,994 | -2.13(-4.02%) |
Mar 31, 2020 | 53.70 | 53.97 | 52.77 | 53.06 | 1,141,953 | -0.91(-1.69%) |
Mar 30, 2020 | 52.73 | 54.13 | 52.44 | 53.97 | 1,594,544 | +1.81(+3.48%) |
Mar 27, 2020 | 51.62 | 53.76 | 51.59 | 52.16 | 1,859,302 | -1.29(-2.41%) |
Mar 26, 2020 | 51.40 | 53.78 | 51.07 | 53.45 | 3,080,647 | +2.73(+5.39%) |
Mar 25, 2020 | 49.92 | 52.40 | 48.68 | 50.71 | 2,134,241 | +1.11(+2.23%) |
Mar 24, 2020 | 46.90 | 49.68 | 46.90 | 49.61 | 3,861,419 | +4.48(+9.93%) |
Mar 23, 2020 | 47.38 | 47.46 | 44.45 | 45.13 | 3,341,799 | -2.62(-5.49%) |
Mar 20, 2020 | 50.88 | 50.91 | 47.50 | 47.75 | 1,630,201 | -2.83(-5.60%) |
Mar 19, 2020 | 50.52 | 51.74 | 49.12 | 50.59 | 2,506,604 | -0.90(-1.74%) |
Mar 18, 2020 | 50.74 | 52.56 | 48.50 | 51.48 | 2,533,730 | -2.97(-5.46%) |
Mar 17, 2020 | 51.50 | 54.45 | 50.17 | 54.45 | 2,871,149 | +3.51(+6.89%) |
Mar 16, 2020 | 50.64 | 53.95 | 50.51 | 50.94 | 2,037,104 | -5.77(-10.17%) |
Mar 13, 2020 | 55.46 | 56.71 | 52.72 | 56.71 | 2,477,787 | +3.94(+7.47%) |
Mar 12, 2020 | 54.12 | 56.09 | 51.90 | 52.77 | 6,003,849 | -5.29(-9.12%) |
Mar 11, 2020 | 59.29 | 59.49 | 57.44 | 58.06 | 2,260,094 | -2.89(-4.74%) |
Mar 10, 2020 | 60.35 | 60.95 | 57.86 | 60.95 | 3,823,873 | +2.50(+4.29%) |
Mar 09, 2020 | 58.27 | 60.20 | 57.98 | 58.45 | 6,152,815 | -4.06(-6.49%) |
Mar 06, 2020 | 61.34 | 62.82 | 61.16 | 62.51 | 3,620,482 | -0.77(-1.21%) |
Mar 05, 2020 | 63.49 | 64.25 | 62.68 | 63.27 | 2,014,916 | -2.00(-3.07%) |
Mar 04, 2020 | 63.75 | 65.28 | 63.26 | 65.28 | 2,532,739 | +2.50(+3.98%) |
Mar 03, 2020 | 64.23 | 65.16 | 62.12 | 62.78 | 8,444,170 | -1.31(-2.04%) |
Mar 02, 2020 | 61.68 | 64.11 | 61.25 | 64.09 | 4,470,714 | +2.59(+4.21%) |
Feb 28, 2020 | 60.71 | 61.51 | 59.75 | 61.50 | 4,596,590 | -0.84(-1.35%) |
Feb 27, 2020 | 64.02 | 64.88 | 62.34 | 62.34 | 3,565,858 | -2.70(-4.15%) |
Feb 26, 2020 | 65.80 | 66.48 | 65.02 | 65.04 | 2,441,082 | -0.58(-0.88%) |
Feb 25, 2020 | 67.67 | 67.72 | 65.44 | 65.62 | 2,724,969 | -1.95(-2.88%) |
Feb 24, 2020 | 67.64 | 68.06 | 67.32 | 67.56 | 1,203,506 | -1.65(-2.39%) |
Feb 21, 2020 | 69.25 | 69.31 | 68.95 | 69.22 | 857,430 | -0.32(-0.46%) |
Feb 20, 2020 | 69.41 | 69.76 | 68.97 | 69.54 | 814,653 | +0.06(+0.09%) |
Feb 19, 2020 | 69.57 | 69.70 | 69.45 | 69.47 | 596,439 | +0.04(+0.05%) |
Feb 18, 2020 | 69.68 | 69.79 | 69.21 | 69.44 | 858,697 | -0.31(-0.45%) |
Feb 14, 2020 | 69.57 | 69.75 | 69.45 | 69.75 | 460,380 | +0.15(+0.21%) |
Feb 13, 2020 | 69.38 | 69.71 | 69.25 | 69.60 | 631,374 | -0.02(-0.03%) |
Feb 12, 2020 | 69.63 | 69.66 | 69.40 | 69.62 | 598,311 | +0.28(+0.41%) |
Feb 11, 2020 | 69.43 | 69.55 | 69.28 | 69.34 | 615,627 | +0.21(+0.30%) |
Feb 10, 2020 | 68.81 | 69.15 | 68.77 | 69.13 | 507,750 | +0.25(+0.36%) |
Feb 07, 2020 | 69.18 | 69.24 | 68.81 | 68.88 | 865,087 | -0.48(-0.69%) |
Feb 06, 2020 | 69.53 | 69.79 | 69.31 | 69.35 | 700,412 | -0.06(-0.09%) |
Feb 05, 2020 | 69.11 | 69.43 | 68.82 | 69.42 | 1,025,000 | +0.92(+1.35%) |
Feb 04, 2020 | 68.31 | 68.80 | 68.31 | 68.50 | 826,303 | +0.90(+1.33%) |