Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 90.54 | 91.53 | 86.67 | 88.54 | 2,971,886 | -1.41(-1.57%) |
Jan 28, 2021 | 91.20 | 91.20 | 89.77 | 89.96 | 1,552,543 | -0.34(-0.38%) |
Jan 27, 2021 | 91.32 | 91.99 | 89.61 | 90.30 | 1,103,662 | -2.76(-2.97%) |
Jan 26, 2021 | 95.26 | 95.35 | 92.88 | 93.06 | 956,694 | -1.20(-1.27%) |
Jan 25, 2021 | 94.28 | 95.59 | 92.99 | 94.26 | 956,590 | -1.37(-1.43%) |
Jan 22, 2021 | 94.24 | 96.25 | 93.35 | 95.63 | 1,180,935 | +0.27(+0.28%) |
Jan 21, 2021 | 95.23 | 96.42 | 94.64 | 95.36 | 787,443 | +0.24(+0.26%) |
Jan 20, 2021 | 94.92 | 95.26 | 93.79 | 95.12 | 549,479 | +0.70(+0.74%) |
Jan 19, 2021 | 94.91 | 95.02 | 93.41 | 94.41 | 555,082 | +0.08(+0.09%) |
Jan 15, 2021 | 95.09 | 95.32 | 93.37 | 94.33 | 659,111 | -1.53(-1.60%) |
Jan 14, 2021 | 96.58 | 96.67 | 94.61 | 95.86 | 984,867 | -0.10(-0.10%) |
Jan 13, 2021 | 98.48 | 99.20 | 95.76 | 95.96 | 1,073,021 | -3.12(-3.15%) |
Jan 12, 2021 | 96.60 | 99.28 | 96.20 | 99.09 | 932,513 | +2.60(+2.70%) |
Jan 11, 2021 | 94.24 | 96.58 | 93.81 | 96.49 | 732,765 | +1.30(+1.36%) |
Jan 08, 2021 | 96.34 | 97.08 | 93.87 | 95.19 | 935,240 | -1.69(-1.75%) |
Jan 07, 2021 | 97.46 | 98.31 | 96.49 | 96.88 | 1,140,847 | +0.45(+0.47%) |
Jan 06, 2021 | 92.85 | 97.86 | 92.65 | 96.43 | 1,326,880 | +5.11(+5.60%) |
Jan 05, 2021 | 88.93 | 92.27 | 88.93 | 91.32 | 1,104,904 | +2.57(+2.89%) |
Jan 04, 2021 | 91.07 | 91.38 | 88.33 | 88.75 | 1,339,108 | -1.53(-1.70%) |
Dec 31, 2020 | 90.28 | 90.28 | 90.28 | 434,491 | +0.01(+0.01%) | |
Dec 30, 2020 | 89.40 | 90.50 | 89.33 | 90.27 | 434,491 | +1.21(+1.35%) |
Dec 29, 2020 | 90.24 | 90.65 | 88.12 | 89.07 | 510,430 | -0.56(-0.62%) |
Dec 28, 2020 | 91.85 | 91.90 | 89.60 | 89.63 | 366,790 | -1.58(-1.74%) |
Dec 24, 2020 | 90.75 | 91.30 | 90.21 | 91.21 | 171,164 | +0.35(+0.39%) |
Dec 23, 2020 | 91.49 | 92.32 | 90.76 | 90.86 | 567,832 | -0.05(-0.05%) |
Dec 22, 2020 | 92.57 | 92.57 | 90.80 | 90.90 | 1,088,337 | -1.45(-1.57%) |
Dec 21, 2020 | 92.32 | 92.66 | 90.53 | 92.35 | 872,069 | -0.99(-1.06%) |
Dec 18, 2020 | 92.19 | 93.54 | 91.54 | 93.34 | 3,149,826 | +1.06(+1.15%) |
Dec 17, 2020 | 92.13 | 92.79 | 91.26 | 92.28 | 1,142,570 | +0.72(+0.79%) |
Dec 16, 2020 | 91.70 | 91.70 | 90.55 | 91.56 | 964,513 | +0.20(+0.22%) |
Dec 15, 2020 | 91.17 | 91.84 | 90.26 | 91.36 | 1,098,134 | +1.16(+1.29%) |
Dec 14, 2020 | 92.63 | 93.08 | 89.81 | 90.20 | 1,333,285 | -1.46(-1.59%) |
Dec 11, 2020 | 91.19 | 92.10 | 90.67 | 91.66 | 1,061,344 | -0.43(-0.47%) |
Dec 10, 2020 | 92.11 | 93.29 | 91.71 | 92.09 | 1,395,400 | -1.05(-1.12%) |
Dec 09, 2020 | 92.49 | 93.74 | 92.23 | 93.14 | 1,394,724 | +0.88(+0.95%) |
Dec 08, 2020 | 90.59 | 92.69 | 90.06 | 92.26 | 907,848 | +1.30(+1.43%) |
Dec 07, 2020 | 91.01 | 91.50 | 90.32 | 90.96 | 1,600,225 | -0.60(-0.65%) |
Dec 04, 2020 | 88.97 | 91.61 | 88.47 | 91.56 | 1,305,685 | +3.79(+4.32%) |
Dec 03, 2020 | 88.03 | 88.57 | 86.61 | 87.77 | 1,188,870 | -0.03(-0.03%) |
Dec 02, 2020 | 88.66 | 89.10 | 87.48 | 87.80 | 887,062 | -0.54(-0.61%) |
Dec 01, 2020 | 88.70 | 89.95 | 87.53 | 88.33 | 791,392 | +1.23(+1.42%) |
Nov 30, 2020 | 89.08 | 89.27 | 86.93 | 87.10 | 1,625,956 | -2.24(-2.50%) |
Nov 27, 2020 | 89.87 | 90.23 | 88.30 | 89.33 | 395,082 | +0.05(+0.06%) |
Nov 25, 2020 | 91.21 | 91.70 | 88.90 | 89.28 | 956,563 | -3.02(-3.27%) |
Nov 24, 2020 | 90.23 | 92.76 | 89.25 | 92.30 | 1,383,223 | +2.88(+3.22%) |
Nov 23, 2020 | 86.74 | 89.49 | 86.49 | 89.42 | 1,246,222 | +3.09(+3.57%) |
Nov 20, 2020 | 86.13 | 86.73 | 85.35 | 86.34 | 851,334 | +0.04(+0.04%) |
Nov 19, 2020 | 85.86 | 86.33 | 84.35 | 86.30 | 945,593 | -0.20(-0.23%) |
Nov 18, 2020 | 87.05 | 87.56 | 85.95 | 86.50 | 719,540 | -0.25(-0.29%) |
Nov 17, 2020 | 86.74 | 86.76 | 85.32 | 86.75 | 1,338,858 | -0.89(-1.01%) |
Nov 16, 2020 | 85.01 | 88.10 | 84.85 | 87.64 | 1,232,638 | +3.58(+4.26%) |
Nov 13, 2020 | 81.47 | 84.34 | 81.47 | 84.06 | 825,055 | +2.91(+3.58%) |
Nov 12, 2020 | 81.13 | 82.04 | 80.56 | 81.15 | 1,012,913 | -0.90(-1.10%) |
Nov 11, 2020 | 83.30 | 83.79 | 81.20 | 82.06 | 799,305 | -1.47(-1.76%) |
Nov 10, 2020 | 80.80 | 83.92 | 80.76 | 83.52 | 1,269,388 | +2.74(+3.39%) |
Nov 09, 2020 | 80.52 | 83.25 | 79.83 | 80.79 | 1,212,326 | +4.75(+6.24%) |
Nov 06, 2020 | 77.60 | 77.71 | 75.78 | 76.04 | 565,953 | -1.24(-1.61%) |
Nov 05, 2020 | 74.96 | 78.20 | 74.96 | 77.28 | 580,621 | +3.14(+4.23%) |
Nov 04, 2020 | 75.28 | 75.62 | 72.69 | 74.14 | 864,332 | -1.54(-2.03%) |
Nov 03, 2020 | 75.82 | 76.23 | 74.34 | 75.68 | 660,648 | +1.17(+1.57%) |
Nov 02, 2020 | 73.60 | 75.37 | 72.76 | 74.51 | 1,044,792 | +2.22(+3.07%) |
Oct 30, 2020 | 71.91 | 74.48 | 70.92 | 72.29 | 1,051,056 | -0.94(-1.28%) |
Oct 29, 2020 | 71.67 | 73.90 | 70.98 | 73.23 | 1,054,542 | +1.45(+2.02%) |
Oct 28, 2020 | 71.68 | 72.48 | 70.54 | 71.78 | 1,006,957 | -1.95(-2.64%) |
Oct 27, 2020 | 75.60 | 75.75 | 73.47 | 73.73 | 875,969 | -2.12(-2.79%) |
Oct 26, 2020 | 76.62 | 76.86 | 74.80 | 75.85 | 725,028 | -2.24(-2.86%) |
Oct 23, 2020 | 77.60 | 78.36 | 77.03 | 78.09 | 855,360 | +1.09(+1.42%) |
Oct 22, 2020 | 76.76 | 77.14 | 74.44 | 76.99 | 740,554 | +0.67(+0.88%) |
Oct 21, 2020 | 76.98 | 78.11 | 76.14 | 76.32 | 545,295 | -1.15(-1.49%) |
Oct 20, 2020 | 77.34 | 78.61 | 77.22 | 77.48 | 434,878 | +0.77(+1.00%) |
Oct 19, 2020 | 77.72 | 78.72 | 76.57 | 76.71 | 832,645 | -0.63(-0.82%) |
Oct 16, 2020 | 77.39 | 77.99 | 76.89 | 77.34 | 527,261 | +0.32(+0.42%) |
Oct 15, 2020 | 75.56 | 77.04 | 75.08 | 77.02 | 674,395 | +0.47(+0.61%) |
Oct 14, 2020 | 75.85 | 76.85 | 75.72 | 76.56 | 429,628 | +0.97(+1.29%) |
Oct 13, 2020 | 75.92 | 76.12 | 74.54 | 75.58 | 689,015 | -1.19(-1.55%) |
Oct 12, 2020 | 77.50 | 77.50 | 76.17 | 76.77 | 811,133 | -0.28(-0.36%) |
Oct 09, 2020 | 76.97 | 77.55 | 76.42 | 77.05 | 808,505 | +0.68(+0.89%) |
Oct 08, 2020 | 75.12 | 76.40 | 74.85 | 76.37 | 902,555 | +1.68(+2.25%) |
Oct 07, 2020 | 73.19 | 75.33 | 73.19 | 74.69 | 960,195 | +2.92(+4.07%) |
Oct 06, 2020 | 72.65 | 74.13 | 71.48 | 71.76 | 1,440,561 | -0.23(-0.32%) |
Oct 05, 2020 | 70.55 | 72.44 | 70.48 | 72.00 | 991,413 | +2.09(+2.99%) |
Oct 02, 2020 | 67.08 | 70.64 | 66.93 | 69.90 | 985,638 | +1.66(+2.44%) |
Oct 01, 2020 | 69.82 | 70.43 | 67.97 | 68.24 | 999,036 | -1.62(-2.32%) |
Sep 30, 2020 | 69.26 | 70.76 | 69.26 | 69.86 | 1,170,646 | +0.87(+1.26%) |
Sep 29, 2020 | 70.14 | 70.61 | 68.78 | 68.99 | 599,197 | -1.22(-1.73%) |
Sep 28, 2020 | 70.14 | 71.03 | 69.85 | 70.21 | 1,157,424 | +1.08(+1.57%) |
Sep 25, 2020 | 68.21 | 69.35 | 67.97 | 69.12 | 679,457 | +0.23(+0.34%) |
Sep 24, 2020 | 68.79 | 69.45 | 67.71 | 68.89 | 873,886 | +0.03(+0.04%) |
Sep 23, 2020 | 70.56 | 71.23 | 68.73 | 68.87 | 1,092,774 | -1.79(-2.53%) |
Sep 22, 2020 | 71.96 | 72.44 | 69.64 | 70.65 | 1,121,506 | -1.40(-1.94%) |
Sep 21, 2020 | 73.68 | 73.78 | 71.36 | 72.05 | 1,595,003 | -2.92(-3.89%) |
Sep 18, 2020 | 75.48 | 76.40 | 74.25 | 74.96 | 2,007,060 | -1.48(-1.93%) |
Sep 17, 2020 | 73.58 | 77.19 | 72.42 | 76.44 | 1,944,713 | +2.44(+3.30%) |
Sep 16, 2020 | 72.09 | 74.73 | 71.75 | 74.00 | 1,698,398 | +2.33(+3.24%) |
Sep 15, 2020 | 72.38 | 72.72 | 71.18 | 71.67 | 1,514,720 | -0.76(-1.05%) |
Sep 14, 2020 | 71.72 | 72.44 | 70.94 | 72.43 | 1,453,970 | +1.48(+2.09%) |
Sep 11, 2020 | 70.11 | 70.99 | 69.39 | 70.95 | 1,116,065 | +1.33(+1.91%) |
Sep 10, 2020 | 70.78 | 71.11 | 69.34 | 69.62 | 1,172,494 | -1.15(-1.63%) |
Sep 09, 2020 | 69.42 | 71.10 | 69.24 | 70.77 | 1,065,548 | +2.00(+2.91%) |
Sep 08, 2020 | 69.10 | 69.58 | 67.79 | 68.77 | 1,559,942 | -1.23(-1.76%) |
Sep 04, 2020 | 69.75 | 70.44 | 68.77 | 70.00 | 1,622,343 | +1.14(+1.66%) |
Sep 03, 2020 | 69.96 | 70.04 | 67.83 | 68.86 | 1,607,176 | -1.29(-1.83%) |
Sep 02, 2020 | 68.28 | 70.30 | 67.50 | 70.14 | 1,495,391 | +2.20(+3.24%) |
Sep 01, 2020 | 64.47 | 67.97 | 63.87 | 67.94 | 1,385,175 | +3.10(+4.79%) |
Aug 31, 2020 | 66.07 | 66.14 | 64.73 | 64.84 | 1,108,942 | -1.17(-1.77%) |
Aug 28, 2020 | 65.78 | 66.15 | 64.39 | 66.01 | 637,300 | +0.48(+0.73%) |
Aug 27, 2020 | 65.12 | 65.80 | 64.34 | 65.53 | 809,947 | +0.54(+0.83%) |
Aug 26, 2020 | 65.07 | 65.72 | 64.84 | 64.99 | 602,690 | -0.16(-0.24%) |
Aug 25, 2020 | 65.26 | 66.12 | 64.75 | 65.15 | 1,583,929 | +0.11(+0.16%) |
Aug 24, 2020 | 63.38 | 65.12 | 63.28 | 65.04 | 715,129 | +2.25(+3.59%) |
Aug 21, 2020 | 63.20 | 63.53 | 62.52 | 62.79 | 768,324 | -0.58(-0.91%) |
Aug 20, 2020 | 63.02 | 63.78 | 63.02 | 63.37 | 543,781 | -0.38(-0.60%) |
Aug 19, 2020 | 64.03 | 64.25 | 63.43 | 63.75 | 557,895 | -0.02(-0.03%) |
Aug 18, 2020 | 64.13 | 64.81 | 63.73 | 63.77 | 583,647 | -0.44(-0.69%) |
Aug 17, 2020 | 64.85 | 65.58 | 63.57 | 64.21 | 1,283,439 | -0.79(-1.21%) |
Aug 14, 2020 | 64.49 | 65.22 | 64.32 | 65.00 | 418,101 | -0.07(-0.11%) |
Aug 13, 2020 | 65.02 | 65.65 | 64.63 | 65.07 | 691,059 | -0.19(-0.29%) |
Aug 12, 2020 | 66.96 | 67.35 | 65.18 | 65.26 | 1,239,732 | -1.42(-2.13%) |
Aug 11, 2020 | 66.95 | 67.82 | 66.46 | 66.67 | 816,678 | +0.82(+1.25%) |
Aug 10, 2020 | 64.54 | 66.11 | 64.54 | 65.85 | 1,075,473 | +1.06(+1.63%) |
Aug 07, 2020 | 63.46 | 64.79 | 62.97 | 64.79 | 738,669 | +1.01(+1.59%) |
Aug 06, 2020 | 64.03 | 64.32 | 63.46 | 63.78 | 993,396 | -0.57(-0.88%) |
Aug 05, 2020 | 63.19 | 65.29 | 63.19 | 64.35 | 1,677,540 | +1.31(+2.08%) |
Aug 04, 2020 | 64.61 | 64.70 | 61.76 | 63.04 | 2,246,214 | -3.63(-5.44%) |
Aug 03, 2020 | 66.51 | 67.39 | 65.80 | 66.67 | 1,163,874 | +0.48(+0.72%) |
Jul 31, 2020 | 66.33 | 66.56 | 65.18 | 66.19 | 2,112,496 | -0.27(-0.41%) |
Jul 30, 2020 | 67.39 | 67.46 | 65.92 | 66.46 | 797,039 | -2.21(-3.22%) |
Jul 29, 2020 | 68.08 | 68.79 | 67.61 | 68.67 | 720,437 | +0.95(+1.40%) |
Jul 28, 2020 | 69.01 | 69.30 | 67.47 | 67.72 | 931,535 | -1.83(-2.63%) |
Jul 27, 2020 | 67.96 | 70.03 | 67.32 | 69.55 | 1,240,347 | +1.58(+2.32%) |
Jul 24, 2020 | 67.93 | 68.55 | 67.47 | 67.97 | 854,357 | +0.14(+0.21%) |
Jul 23, 2020 | 67.69 | 68.38 | 66.96 | 67.83 | 615,563 | -0.11(-0.16%) |
Jul 22, 2020 | 67.42 | 68.01 | 67.13 | 67.93 | 654,553 | +0.35(+0.51%) |
Jul 21, 2020 | 66.56 | 67.91 | 66.56 | 67.59 | 981,525 | +1.08(+1.63%) |
Jul 20, 2020 | 66.75 | 67.39 | 65.96 | 66.51 | 1,081,105 | -0.80(-1.19%) |
Jul 17, 2020 | 67.42 | 67.58 | 66.55 | 67.30 | 1,078,066 | +0.21(+0.32%) |
Jul 16, 2020 | 66.51 | 67.40 | 65.99 | 67.09 | 869,204 | +0.37(+0.56%) |
Jul 15, 2020 | 65.93 | 67.00 | 65.52 | 66.72 | 1,263,059 | +1.96(+3.03%) |
Jul 14, 2020 | 63.01 | 64.89 | 62.98 | 64.76 | 1,193,313 | +1.42(+2.24%) |
Jul 13, 2020 | 63.06 | 64.32 | 62.42 | 63.34 | 1,132,604 | +1.09(+1.75%) |
Jul 10, 2020 | 60.58 | 62.39 | 60.52 | 62.25 | 743,292 | +1.67(+2.75%) |
Jul 09, 2020 | 61.85 | 61.85 | 60.03 | 60.58 | 1,105,519 | -1.31(-2.12%) |
Jul 08, 2020 | 63.03 | 63.28 | 60.94 | 61.89 | 1,469,610 | -1.34(-2.12%) |
Jul 07, 2020 | 63.14 | 64.04 | 62.79 | 63.23 | 1,216,985 | -0.59(-0.93%) |
Jul 06, 2020 | 63.70 | 63.89 | 62.14 | 63.83 | 1,309,942 | +1.76(+2.84%) |
Jul 02, 2020 | 62.16 | 63.49 | 61.36 | 62.06 | 1,149,328 | +1.14(+1.86%) |
Jul 01, 2020 | 61.68 | 61.80 | 60.36 | 60.93 | 1,529,783 | -0.83(-1.35%) |
Jun 30, 2020 | 61.05 | 62.40 | 60.16 | 61.76 | 1,454,645 | +0.28(+0.46%) |
Jun 29, 2020 | 60.23 | 61.93 | 60.18 | 61.48 | 901,310 | +1.81(+3.03%) |
Jun 26, 2020 | 59.76 | 60.16 | 58.83 | 59.67 | 1,570,024 | -0.39(-0.65%) |
Jun 25, 2020 | 58.86 | 60.16 | 58.41 | 60.06 | 922,639 | +0.77(+1.30%) |
Jun 24, 2020 | 60.51 | 60.51 | 58.66 | 59.29 | 1,231,728 | -2.20(-3.58%) |
Jun 23, 2020 | 62.46 | 62.70 | 61.48 | 61.49 | 1,269,746 | +0.06(+0.10%) |
Jun 22, 2020 | 61.22 | 61.83 | 60.66 | 61.42 | 1,168,237 | -0.20(-0.33%) |
Jun 19, 2020 | 63.77 | 63.92 | 61.08 | 61.63 | 3,159,442 | -0.84(-1.35%) |
Jun 18, 2020 | 61.83 | 63.01 | 61.70 | 62.47 | 917,284 | -0.05(-0.09%) |
Jun 17, 2020 | 63.95 | 63.99 | 62.33 | 62.52 | 1,104,897 | -0.94(-1.48%) |
Jun 16, 2020 | 64.26 | 65.11 | 62.04 | 63.46 | 1,136,632 | +1.74(+2.82%) |
Jun 15, 2020 | 59.54 | 62.21 | 58.83 | 61.73 | 1,158,052 | -0.03(-0.04%) |
Jun 12, 2020 | 61.09 | 62.18 | 60.09 | 61.75 | 1,352,290 | +3.33(+5.71%) |
Jun 11, 2020 | 63.22 | 63.95 | 58.39 | 58.42 | 2,251,552 | -8.00(-12.04%) |
Jun 10, 2020 | 67.72 | 68.01 | 66.08 | 66.42 | 1,751,511 | -1.21(-1.79%) |
Jun 09, 2020 | 66.19 | 68.05 | 65.54 | 67.63 | 1,694,792 | -0.28(-0.41%) |
Jun 08, 2020 | 67.95 | 68.47 | 67.05 | 67.91 | 1,337,010 | +0.37(+0.55%) |
Jun 05, 2020 | 67.36 | 68.08 | 65.52 | 67.54 | 2,163,615 | +3.17(+4.92%) |
Jun 04, 2020 | 62.79 | 64.40 | 62.46 | 64.37 | 1,483,237 | +1.28(+2.03%) |
Jun 03, 2020 | 63.25 | 64.09 | 62.58 | 63.09 | 1,197,758 | +0.81(+1.30%) |
Jun 02, 2020 | 60.69 | 62.61 | 60.33 | 62.28 | 1,225,373 | +2.08(+3.46%) |
Jun 01, 2020 | 59.94 | 60.43 | 59.41 | 60.20 | 802,888 | +0.42(+0.71%) |
May 29, 2020 | 59.53 | 60.26 | 58.96 | 59.78 | 2,835,887 | -0.32(-0.54%) |
May 28, 2020 | 62.19 | 62.28 | 59.95 | 60.10 | 1,538,515 | -1.14(-1.86%) |
May 27, 2020 | 61.77 | 62.39 | 60.09 | 61.25 | 1,849,640 | +0.97(+1.62%) |
May 26, 2020 | 59.69 | 60.77 | 59.36 | 60.27 | 2,356,002 | +2.79(+4.86%) |
May 22, 2020 | 56.80 | 57.62 | 56.69 | 57.48 | 808,935 | +0.05(+0.09%) |
May 21, 2020 | 56.94 | 58.01 | 56.79 | 57.43 | 944,760 | -0.15(-0.26%) |
May 20, 2020 | 56.66 | 58.15 | 56.52 | 57.57 | 1,718,506 | +1.91(+3.42%) |
May 19, 2020 | 55.08 | 56.33 | 54.33 | 55.67 | 1,408,274 | +0.41(+0.75%) |
May 18, 2020 | 54.93 | 55.90 | 54.73 | 55.26 | 1,817,136 | +2.60(+4.94%) |
May 15, 2020 | 52.49 | 52.94 | 52.03 | 52.66 | 1,537,011 | -0.22(-0.42%) |
May 14, 2020 | 50.86 | 52.91 | 50.31 | 52.88 | 1,597,713 | +0.37(+0.70%) |
May 13, 2020 | 53.54 | 53.57 | 52.03 | 52.51 | 2,053,342 | -1.50(-2.78%) |
May 12, 2020 | 54.56 | 55.19 | 53.81 | 54.01 | 1,833,596 | -0.19(-0.36%) |
May 11, 2020 | 53.91 | 54.47 | 53.12 | 54.20 | 1,118,230 | -0.70(-1.28%) |
May 08, 2020 | 54.13 | 55.07 | 53.85 | 54.91 | 896,969 | +1.81(+3.41%) |
May 07, 2020 | 53.09 | 54.08 | 52.79 | 53.10 | 1,357,001 | +0.83(+1.58%) |
May 06, 2020 | 53.36 | 53.74 | 52.05 | 52.27 | 1,252,145 | -0.51(-0.96%) |
May 05, 2020 | 53.74 | 54.54 | 52.67 | 52.78 | 1,244,115 | -0.47(-0.89%) |
May 04, 2020 | 51.63 | 53.30 | 51.08 | 53.25 | 2,602,092 | +0.55(+1.05%) |
May 01, 2020 | 54.98 | 56.37 | 52.52 | 52.70 | 2,393,096 | -0.43(-0.81%) |
Apr 30, 2020 | 54.58 | 54.63 | 53.07 | 53.13 | 1,896,453 | -2.60(-4.66%) |
Apr 29, 2020 | 54.79 | 56.04 | 54.25 | 55.73 | 1,611,798 | +2.48(+4.65%) |
Apr 28, 2020 | 53.17 | 54.07 | 51.94 | 53.25 | 1,793,841 | +1.14(+2.19%) |
Apr 27, 2020 | 50.43 | 53.56 | 50.41 | 52.11 | 2,128,836 | +1.83(+3.63%) |
Apr 24, 2020 | 49.84 | 50.54 | 48.93 | 50.29 | 1,251,840 | +1.12(+2.27%) |
Apr 23, 2020 | 48.01 | 49.91 | 47.95 | 49.17 | 1,019,549 | +1.87(+3.95%) |
Apr 22, 2020 | 47.53 | 47.77 | 46.39 | 47.30 | 647,641 | +1.01(+2.18%) |
Apr 21, 2020 | 45.83 | 47.17 | 45.26 | 46.29 | 1,041,040 | -0.78(-1.66%) |
Apr 20, 2020 | 47.32 | 48.57 | 46.49 | 47.07 | 1,199,701 | -1.31(-2.70%) |
Apr 17, 2020 | 47.28 | 48.85 | 47.28 | 48.38 | 1,780,842 | +2.52(+5.49%) |
Apr 16, 2020 | 45.62 | 46.05 | 44.23 | 45.86 | 1,588,210 | +0.20(+0.44%) |
Apr 15, 2020 | 46.99 | 47.57 | 45.38 | 45.66 | 2,012,859 | -3.85(-7.77%) |
Apr 14, 2020 | 51.62 | 51.93 | 48.71 | 49.51 | 2,115,091 | -1.36(-2.68%) |
Apr 13, 2020 | 52.26 | 52.37 | 49.94 | 50.87 | 2,640,400 | -1.56(-2.98%) |
Apr 09, 2020 | 51.47 | 53.65 | 50.47 | 52.43 | 2,291,282 | +2.78(+5.61%) |
Apr 08, 2020 | 46.56 | 50.05 | 46.34 | 49.65 | 2,019,690 | +3.22(+6.94%) |
Apr 07, 2020 | 46.23 | 47.54 | 45.84 | 46.42 | 2,902,658 | +2.36(+5.36%) |
Apr 06, 2020 | 41.80 | 44.40 | 41.52 | 44.06 | 1,956,955 | +4.47(+11.29%) |
Apr 03, 2020 | 39.54 | 40.81 | 39.50 | 39.59 | 1,611,379 | -0.25(-0.64%) |
Apr 02, 2020 | 40.29 | 42.26 | 39.35 | 39.85 | 2,327,598 | -0.11(-0.29%) |
Apr 01, 2020 | 39.01 | 40.42 | 38.43 | 39.96 | 2,098,807 | -0.94(-2.30%) |
Mar 31, 2020 | 41.66 | 42.35 | 40.47 | 40.90 | 2,421,920 | -0.90(-2.16%) |
Mar 30, 2020 | 39.57 | 42.18 | 39.07 | 41.80 | 1,475,061 | +1.00(+2.45%) |
Mar 27, 2020 | 40.36 | 41.89 | 39.52 | 40.80 | 1,128,956 | -1.30(-3.09%) |
Mar 26, 2020 | 41.29 | 44.02 | 40.62 | 42.10 | 1,555,595 | +1.20(+2.94%) |
Mar 25, 2020 | 37.84 | 42.67 | 37.32 | 40.90 | 1,783,727 | +4.39(+12.03%) |
Mar 24, 2020 | 36.76 | 37.64 | 35.13 | 36.51 | 1,744,604 | +2.80(+8.31%) |
Mar 23, 2020 | 35.11 | 36.86 | 33.47 | 33.71 | 1,940,714 | -2.12(-5.93%) |
Mar 20, 2020 | 36.98 | 37.76 | 34.33 | 35.83 | 2,320,778 | -0.39(-1.07%) |
Mar 19, 2020 | 32.93 | 37.90 | 31.55 | 36.22 | 1,705,108 | +2.31(+6.81%) |
Mar 18, 2020 | 32.83 | 34.11 | 30.24 | 33.91 | 2,312,450 | -1.89(-5.27%) |
Mar 17, 2020 | 36.14 | 36.94 | 34.24 | 35.80 | 2,665,878 | +0.67(+1.90%) |
Mar 16, 2020 | 33.62 | 38.57 | 33.37 | 35.13 | 2,346,730 | -5.53(-13.60%) |
Mar 13, 2020 | 40.72 | 40.73 | 36.55 | 40.66 | 2,226,480 | +4.00(+10.92%) |
Mar 12, 2020 | 37.33 | 38.14 | 31.59 | 36.66 | 4,764,161 | -4.41(-10.73%) |
Mar 11, 2020 | 43.03 | 43.31 | 40.70 | 41.07 | 2,890,326 | -3.66(-8.18%) |
Mar 10, 2020 | 45.59 | 45.91 | 43.15 | 44.72 | 2,738,441 | +1.44(+3.34%) |
Mar 09, 2020 | 45.90 | 48.44 | 43.00 | 43.28 | 2,314,834 | -6.66(-13.34%) |
Mar 06, 2020 | 49.90 | 51.41 | 48.90 | 49.95 | 2,302,977 | -1.67(-3.23%) |
Mar 05, 2020 | 52.30 | 53.00 | 51.28 | 51.61 | 1,899,436 | -2.77(-5.09%) |
Mar 04, 2020 | 53.62 | 54.46 | 52.30 | 54.38 | 1,459,634 | +1.69(+3.22%) |
Mar 03, 2020 | 54.27 | 55.45 | 52.16 | 52.69 | 1,783,391 | -1.71(-3.15%) |
Mar 02, 2020 | 53.77 | 54.47 | 51.99 | 54.40 | 2,589,607 | +1.23(+2.31%) |
Feb 28, 2020 | 52.23 | 53.62 | 51.27 | 53.17 | 3,564,542 | -0.84(-1.55%) |
Feb 27, 2020 | 55.50 | 57.02 | 54.01 | 54.01 | 3,235,815 | -2.88(-5.06%) |
Feb 26, 2020 | 58.04 | 58.69 | 56.83 | 56.89 | 1,279,564 | -0.66(-1.14%) |
Feb 25, 2020 | 61.68 | 61.68 | 57.21 | 57.54 | 1,639,478 | -3.86(-6.29%) |
Feb 24, 2020 | 61.42 | 61.87 | 60.85 | 61.41 | 1,748,704 | -2.21(-3.48%) |
Feb 21, 2020 | 63.57 | 63.91 | 63.20 | 63.62 | 786,091 | -0.46(-0.72%) |
Feb 20, 2020 | 63.27 | 64.39 | 63.17 | 64.08 | 768,359 | +0.84(+1.33%) |
Feb 19, 2020 | 63.10 | 63.47 | 62.57 | 63.24 | 926,835 | +0.40(+0.63%) |
Feb 18, 2020 | 63.88 | 64.11 | 62.05 | 62.84 | 1,665,503 | -1.75(-2.72%) |
Feb 14, 2020 | 64.91 | 64.98 | 63.75 | 64.60 | 925,263 | -0.26(-0.40%) |
Feb 13, 2020 | 64.91 | 65.45 | 64.35 | 64.86 | 757,620 | -0.56(-0.86%) |
Feb 12, 2020 | 65.26 | 66.35 | 64.83 | 65.42 | 893,327 | +1.19(+1.86%) |
Feb 11, 2020 | 63.73 | 65.20 | 63.57 | 64.23 | 813,642 | +1.01(+1.60%) |
Feb 10, 2020 | 62.31 | 63.45 | 62.15 | 63.21 | 1,248,884 | +0.65(+1.04%) |
Feb 07, 2020 | 63.10 | 63.73 | 62.34 | 62.57 | 1,031,810 | -1.32(-2.07%) |
Feb 06, 2020 | 65.52 | 65.59 | 63.37 | 63.89 | 1,288,397 | -1.35(-2.07%) |
Feb 05, 2020 | 63.93 | 65.27 | 63.64 | 65.24 | 1,718,039 | +2.07(+3.27%) |
Feb 04, 2020 | 63.40 | 64.13 | 62.94 | 63.17 | 1,386,466 | +0.76(+1.22%) |