Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 81.48 | 81.48 | 81.48 | 568,029 | +0.39(+0.48%) | |
Dec 30, 2020 | 80.42 | 82.24 | 80.27 | 81.09 | 568,029 | +0.93(+1.16%) |
Dec 29, 2020 | 81.89 | 81.89 | 79.76 | 80.16 | 743,035 | -1.33(-1.64%) |
Dec 28, 2020 | 81.41 | 82.52 | 81.04 | 81.50 | 511,625 | +0.45(+0.56%) |
Dec 24, 2020 | 81.41 | 81.41 | 80.33 | 81.04 | 205,038 | +0.20(+0.25%) |
Dec 23, 2020 | 79.85 | 81.50 | 79.51 | 80.84 | 502,640 | +1.46(+1.84%) |
Dec 22, 2020 | 80.23 | 80.72 | 78.63 | 79.39 | 451,019 | -0.79(-0.98%) |
Dec 21, 2020 | 79.80 | 81.10 | 79.05 | 80.17 | 369,807 | -1.00(-1.24%) |
Dec 18, 2020 | 82.02 | 82.67 | 80.78 | 81.18 | 1,243,963 | -0.50(-0.61%) |
Dec 17, 2020 | 81.96 | 82.44 | 80.84 | 81.68 | 489,963 | -0.11(-0.14%) |
Dec 16, 2020 | 83.31 | 83.97 | 81.64 | 81.79 | 498,054 | -1.21(-1.46%) |
Dec 15, 2020 | 82.30 | 83.22 | 80.67 | 83.00 | 589,176 | +1.77(+2.18%) |
Dec 14, 2020 | 82.38 | 83.03 | 80.43 | 81.23 | 505,557 | -0.54(-0.66%) |
Dec 11, 2020 | 80.21 | 82.69 | 80.21 | 81.77 | 1,328,155 | +0.91(+1.12%) |
Dec 10, 2020 | 80.29 | 81.21 | 80.03 | 80.86 | 1,540,675 | -0.14(-0.18%) |
Dec 09, 2020 | 80.70 | 81.62 | 79.86 | 81.00 | 590,324 | +0.78(+0.97%) |
Dec 08, 2020 | 78.62 | 81.11 | 78.54 | 80.23 | 592,710 | +1.27(+1.61%) |
Dec 07, 2020 | 79.41 | 79.62 | 78.22 | 78.96 | 852,826 | -1.14(-1.42%) |
Dec 04, 2020 | 79.21 | 80.44 | 78.68 | 80.10 | 684,306 | +2.89(+3.74%) |
Dec 03, 2020 | 76.68 | 77.72 | 76.21 | 77.21 | 542,839 | +0.76(+0.99%) |
Dec 02, 2020 | 77.76 | 78.42 | 76.13 | 76.45 | 1,263,805 | -1.64(-2.10%) |
Dec 01, 2020 | 78.04 | 78.67 | 76.92 | 78.09 | 929,756 | +1.88(+2.47%) |
Nov 30, 2020 | 78.77 | 79.18 | 76.14 | 76.21 | 813,822 | -2.85(-3.60%) |
Nov 27, 2020 | 79.58 | 80.18 | 78.36 | 79.05 | 251,729 | -0.78(-0.97%) |
Nov 25, 2020 | 81.72 | 81.72 | 79.51 | 79.83 | 624,411 | -2.45(-2.98%) |
Nov 24, 2020 | 81.12 | 82.59 | 80.49 | 82.28 | 747,857 | +2.16(+2.69%) |
Nov 23, 2020 | 77.15 | 81.03 | 76.83 | 80.12 | 1,338,367 | +3.87(+5.08%) |
Nov 20, 2020 | 75.39 | 76.87 | 75.39 | 76.25 | 798,815 | +0.34(+0.45%) |
Nov 19, 2020 | 74.40 | 76.12 | 73.62 | 75.91 | 732,045 | +0.91(+1.21%) |
Nov 18, 2020 | 72.85 | 76.76 | 72.85 | 75.00 | 820,949 | +2.44(+3.37%) |
Nov 17, 2020 | 73.26 | 73.72 | 71.77 | 72.56 | 606,447 | -2.03(-2.72%) |
Nov 16, 2020 | 73.64 | 74.72 | 71.80 | 74.59 | 723,339 | +3.09(+4.32%) |
Nov 13, 2020 | 70.49 | 72.09 | 69.73 | 71.50 | 578,143 | +1.74(+2.50%) |
Nov 12, 2020 | 68.80 | 70.18 | 67.93 | 69.76 | 771,993 | +0.50(+0.72%) |
Nov 11, 2020 | 70.97 | 71.62 | 68.35 | 69.26 | 573,856 | -1.12(-1.59%) |
Nov 10, 2020 | 70.64 | 71.48 | 69.91 | 70.38 | 608,281 | +0.64(+0.92%) |
Nov 09, 2020 | 68.56 | 71.38 | 67.39 | 69.74 | 767,778 | +5.13(+7.93%) |
Nov 06, 2020 | 66.37 | 66.37 | 63.99 | 64.61 | 432,604 | -1.33(-2.02%) |
Nov 05, 2020 | 65.79 | 67.65 | 65.72 | 65.94 | 563,471 | +0.57(+0.88%) |
Nov 04, 2020 | 67.58 | 68.02 | 64.34 | 65.37 | 830,647 | -3.52(-5.12%) |
Nov 03, 2020 | 67.35 | 69.34 | 67.15 | 68.89 | 822,823 | +2.54(+3.82%) |
Nov 02, 2020 | 64.41 | 66.93 | 63.66 | 66.36 | 920,698 | +2.87(+4.53%) |
Oct 30, 2020 | 64.88 | 65.77 | 62.90 | 63.48 | 642,381 | -1.83(-2.80%) |
Oct 29, 2020 | 66.77 | 68.05 | 63.82 | 65.31 | 1,029,332 | -1.78(-2.65%) |
Oct 28, 2020 | 67.67 | 68.47 | 66.84 | 67.09 | 462,494 | -2.14(-3.09%) |
Oct 27, 2020 | 71.67 | 71.85 | 69.14 | 69.23 | 747,661 | -2.47(-3.44%) |
Oct 26, 2020 | 72.63 | 72.83 | 70.20 | 71.70 | 368,499 | -2.21(-2.98%) |
Oct 23, 2020 | 74.55 | 75.24 | 73.56 | 73.91 | 300,393 | +0.30(+0.41%) |
Oct 22, 2020 | 73.51 | 74.59 | 72.68 | 73.60 | 353,588 | +0.09(+0.13%) |
Oct 21, 2020 | 74.67 | 75.39 | 73.47 | 73.51 | 474,724 | -1.93(-2.56%) |
Oct 20, 2020 | 76.42 | 76.68 | 75.32 | 75.44 | 445,198 | -0.61(-0.81%) |
Oct 19, 2020 | 77.68 | 78.30 | 75.23 | 76.05 | 425,126 | +0.61(+0.81%) |
Oct 16, 2020 | 74.97 | 76.47 | 74.67 | 75.44 | 375,518 | +0.55(+0.73%) |
Oct 15, 2020 | 72.97 | 75.30 | 72.82 | 74.89 | 226,976 | +0.97(+1.31%) |
Oct 14, 2020 | 74.12 | 75.38 | 73.85 | 73.92 | 190,810 | -0.19(-0.25%) |
Oct 13, 2020 | 74.13 | 74.99 | 73.44 | 74.11 | 361,936 | -0.88(-1.17%) |
Oct 12, 2020 | 74.61 | 75.37 | 73.98 | 74.99 | 215,090 | +1.13(+1.53%) |
Oct 09, 2020 | 74.87 | 75.22 | 73.68 | 73.86 | 244,792 | -0.24(-0.32%) |
Oct 08, 2020 | 74.11 | 74.12 | 72.61 | 74.09 | 290,800 | +0.42(+0.58%) |
Oct 07, 2020 | 72.96 | 74.33 | 72.72 | 73.67 | 332,166 | +1.89(+2.64%) |
Oct 06, 2020 | 73.25 | 73.95 | 71.55 | 71.78 | 492,441 | -0.89(-1.22%) |
Oct 05, 2020 | 71.06 | 73.13 | 70.85 | 72.66 | 371,193 | +2.51(+3.57%) |
Oct 02, 2020 | 67.53 | 71.50 | 67.53 | 70.15 | 478,125 | +1.12(+1.62%) |
Oct 01, 2020 | 69.66 | 69.89 | 68.25 | 69.03 | 452,679 | -0.24(-0.34%) |
Sep 30, 2020 | 69.22 | 70.41 | 68.53 | 69.27 | 434,044 | +0.67(+0.98%) |
Sep 29, 2020 | 69.13 | 69.49 | 68.19 | 68.60 | 251,300 | -0.36(-0.52%) |
Sep 28, 2020 | 68.74 | 70.36 | 68.65 | 68.96 | 310,644 | +1.36(+2.01%) |
Sep 25, 2020 | 66.69 | 68.23 | 66.55 | 67.60 | 274,396 | +0.38(+0.56%) |
Sep 24, 2020 | 66.63 | 68.54 | 65.93 | 67.22 | 363,302 | +0.45(+0.68%) |
Sep 23, 2020 | 68.68 | 69.61 | 66.71 | 66.77 | 359,027 | -1.66(-2.42%) |
Sep 22, 2020 | 68.62 | 69.65 | 67.51 | 68.43 | 320,752 | -0.21(-0.30%) |
Sep 21, 2020 | 71.73 | 72.06 | 67.65 | 68.64 | 561,125 | -4.50(-6.15%) |
Sep 18, 2020 | 74.71 | 75.71 | 72.82 | 73.13 | 866,376 | -1.42(-1.91%) |
Sep 17, 2020 | 73.04 | 75.07 | 72.44 | 74.56 | 540,948 | +0.74(+1.01%) |
Sep 16, 2020 | 73.11 | 74.49 | 72.38 | 73.81 | 556,839 | +1.05(+1.44%) |
Sep 15, 2020 | 73.18 | 73.89 | 71.62 | 72.77 | 446,448 | -0.18(-0.25%) |
Sep 14, 2020 | 73.03 | 73.58 | 72.51 | 72.94 | 424,699 | +0.39(+0.53%) |
Sep 11, 2020 | 71.13 | 73.00 | 71.01 | 72.56 | 365,437 | +1.55(+2.18%) |
Sep 10, 2020 | 73.11 | 73.24 | 70.98 | 71.01 | 423,364 | -1.11(-1.54%) |
Sep 09, 2020 | 71.91 | 72.95 | 71.50 | 72.12 | 388,878 | +0.69(+0.96%) |
Sep 08, 2020 | 73.47 | 73.71 | 71.34 | 71.44 | 497,028 | -2.54(-3.43%) |
Sep 04, 2020 | 74.48 | 74.92 | 72.57 | 73.97 | 393,450 | +0.72(+0.98%) |
Sep 03, 2020 | 74.88 | 75.06 | 72.67 | 73.26 | 380,655 | -1.23(-1.66%) |
Sep 02, 2020 | 74.60 | 74.76 | 73.59 | 74.49 | 226,881 | +0.25(+0.34%) |
Sep 01, 2020 | 72.46 | 74.30 | 71.74 | 74.24 | 284,058 | +1.66(+2.29%) |
Aug 31, 2020 | 73.97 | 74.01 | 72.52 | 72.58 | 295,076 | -1.66(-2.23%) |
Aug 28, 2020 | 74.13 | 74.65 | 73.73 | 74.24 | 251,689 | +0.47(+0.64%) |
Aug 27, 2020 | 73.46 | 74.32 | 73.04 | 73.76 | 216,661 | +0.54(+0.73%) |
Aug 26, 2020 | 73.36 | 73.73 | 72.59 | 73.23 | 221,045 | +0.10(+0.14%) |
Aug 25, 2020 | 74.78 | 74.78 | 72.60 | 73.12 | 271,470 | -1.18(-1.59%) |
Aug 24, 2020 | 73.50 | 74.95 | 73.38 | 74.30 | 231,778 | +1.15(+1.57%) |
Aug 21, 2020 | 73.09 | 73.91 | 73.04 | 73.15 | 384,537 | +0.11(+0.15%) |
Aug 20, 2020 | 73.28 | 73.28 | 72.42 | 73.04 | 477,209 | -1.24(-1.67%) |
Aug 19, 2020 | 74.33 | 75.39 | 74.04 | 74.28 | 265,484 | -0.17(-0.23%) |
Aug 18, 2020 | 75.43 | 75.58 | 74.37 | 74.45 | 349,041 | -0.98(-1.30%) |
Aug 17, 2020 | 76.46 | 76.46 | 75.38 | 75.43 | 414,712 | -0.72(-0.94%) |
Aug 14, 2020 | 75.74 | 76.87 | 75.62 | 76.15 | 444,276 | -0.22(-0.28%) |
Aug 13, 2020 | 77.16 | 77.83 | 75.30 | 76.37 | 337,344 | -1.84(-2.35%) |
Aug 12, 2020 | 79.19 | 79.61 | 77.60 | 78.21 | 406,222 | -0.32(-0.41%) |
Aug 11, 2020 | 78.36 | 79.97 | 78.33 | 78.52 | 381,459 | +0.70(+0.90%) |
Aug 10, 2020 | 76.38 | 78.34 | 76.38 | 77.82 | 304,380 | +1.90(+2.50%) |
Aug 07, 2020 | 75.49 | 75.93 | 74.48 | 75.92 | 316,309 | +0.83(+1.10%) |
Aug 06, 2020 | 75.57 | 75.79 | 74.70 | 75.10 | 392,893 | -0.28(-0.37%) |
Aug 05, 2020 | 74.69 | 75.65 | 74.24 | 75.38 | 336,454 | +1.56(+2.11%) |
Aug 04, 2020 | 74.84 | 75.43 | 73.47 | 73.82 | 357,949 | -1.14(-1.52%) |
Aug 03, 2020 | 74.20 | 75.79 | 73.41 | 74.96 | 525,065 | +1.04(+1.41%) |
Jul 31, 2020 | 74.84 | 74.95 | 72.73 | 73.91 | 522,815 | -1.46(-1.94%) |
Jul 30, 2020 | 75.48 | 76.89 | 73.35 | 75.38 | 590,124 | -0.20(-0.26%) |
Jul 29, 2020 | 75.11 | 76.18 | 74.28 | 75.58 | 364,806 | +1.04(+1.40%) |
Jul 28, 2020 | 74.94 | 75.59 | 74.27 | 74.53 | 383,969 | -1.16(-1.53%) |
Jul 27, 2020 | 73.95 | 75.80 | 73.36 | 75.69 | 435,133 | +1.84(+2.49%) |
Jul 24, 2020 | 74.74 | 74.74 | 73.52 | 73.85 | 158,687 | -0.71(-0.96%) |
Jul 23, 2020 | 74.02 | 75.01 | 73.55 | 74.56 | 397,627 | +0.21(+0.28%) |
Jul 22, 2020 | 72.73 | 74.41 | 72.68 | 74.36 | 397,017 | +1.25(+1.71%) |
Jul 21, 2020 | 71.52 | 73.99 | 71.52 | 73.11 | 332,991 | +2.08(+2.93%) |
Jul 20, 2020 | 72.03 | 72.67 | 70.73 | 71.02 | 391,482 | -1.44(-1.98%) |
Jul 17, 2020 | 72.74 | 73.18 | 72.18 | 72.46 | 279,992 | -0.22(-0.30%) |
Jul 16, 2020 | 72.86 | 73.90 | 72.03 | 72.68 | 310,223 | -0.38(-0.51%) |
Jul 15, 2020 | 72.04 | 73.65 | 71.78 | 73.05 | 515,138 | +2.38(+3.36%) |
Jul 14, 2020 | 68.86 | 70.87 | 68.09 | 70.68 | 548,118 | +1.91(+2.77%) |
Jul 13, 2020 | 68.61 | 70.29 | 67.84 | 68.77 | 558,749 | +1.13(+1.67%) |
Jul 10, 2020 | 66.15 | 67.77 | 66.09 | 67.64 | 414,396 | +1.70(+2.58%) |
Jul 09, 2020 | 66.53 | 66.53 | 65.03 | 65.94 | 791,261 | -0.72(-1.08%) |
Jul 08, 2020 | 66.09 | 66.90 | 65.53 | 66.67 | 498,948 | +0.80(+1.21%) |
Jul 07, 2020 | 66.67 | 66.94 | 65.35 | 65.87 | 372,603 | -1.51(-2.24%) |
Jul 06, 2020 | 68.66 | 69.19 | 66.78 | 67.38 | 496,603 | -0.03(-0.04%) |
Jul 02, 2020 | 67.78 | 68.94 | 67.12 | 67.41 | 404,066 | +1.46(+2.22%) |
Jul 01, 2020 | 68.73 | 68.80 | 65.79 | 65.94 | 432,451 | -1.31(-1.94%) |
Jun 30, 2020 | 66.44 | 68.03 | 66.44 | 67.25 | 531,773 | +0.13(+0.20%) |
Jun 29, 2020 | 66.11 | 67.75 | 66.11 | 67.12 | 311,557 | +2.06(+3.16%) |
Jun 26, 2020 | 65.84 | 66.00 | 64.69 | 65.06 | 665,314 | -0.74(-1.13%) |
Jun 25, 2020 | 64.68 | 65.86 | 63.86 | 65.80 | 550,476 | +0.62(+0.95%) |
Jun 24, 2020 | 67.30 | 67.30 | 65.14 | 65.18 | 407,477 | -3.04(-4.46%) |
Jun 23, 2020 | 69.63 | 69.63 | 68.15 | 68.22 | 466,012 | +0.10(+0.15%) |
Jun 22, 2020 | 68.70 | 68.89 | 67.51 | 68.12 | 454,095 | -0.86(-1.25%) |
Jun 19, 2020 | 69.84 | 70.27 | 68.29 | 68.98 | 583,095 | -0.29(-0.42%) |
Jun 18, 2020 | 69.38 | 70.80 | 68.78 | 69.28 | 327,538 | -0.62(-0.89%) |
Jun 17, 2020 | 70.49 | 70.98 | 69.14 | 69.90 | 395,338 | -0.64(-0.91%) |
Jun 16, 2020 | 72.36 | 72.93 | 69.35 | 70.53 | 538,941 | +1.67(+2.43%) |
Jun 15, 2020 | 64.56 | 69.06 | 64.45 | 68.86 | 484,588 | +1.59(+2.36%) |
Jun 12, 2020 | 69.60 | 69.60 | 65.14 | 67.28 | 638,795 | +0.59(+0.89%) |
Jun 11, 2020 | 70.72 | 70.72 | 66.63 | 66.68 | 656,300 | -7.03(-9.54%) |
Jun 10, 2020 | 77.13 | 77.13 | 73.36 | 73.72 | 569,396 | -3.91(-5.03%) |
Jun 09, 2020 | 78.39 | 79.67 | 76.96 | 77.62 | 582,614 | -2.43(-3.04%) |
Jun 08, 2020 | 79.47 | 81.74 | 79.47 | 80.06 | 953,245 | +1.64(+2.10%) |
Jun 05, 2020 | 78.87 | 80.44 | 77.46 | 78.41 | 627,932 | +2.41(+3.18%) |
Jun 04, 2020 | 71.64 | 76.10 | 71.41 | 76.00 | 987,637 | +4.96(+6.98%) |
Jun 03, 2020 | 69.67 | 71.52 | 69.11 | 71.04 | 385,162 | +2.61(+3.81%) |
Jun 02, 2020 | 68.73 | 69.08 | 67.72 | 68.43 | 504,710 | +0.58(+0.86%) |
Jun 01, 2020 | 67.86 | 68.92 | 66.92 | 67.85 | 353,987 | +0.41(+0.61%) |
May 29, 2020 | 67.74 | 68.11 | 66.35 | 67.44 | 443,471 | -1.28(-1.86%) |
May 28, 2020 | 71.24 | 71.24 | 68.36 | 68.71 | 493,311 | -1.77(-2.52%) |
May 27, 2020 | 67.51 | 70.67 | 67.28 | 70.49 | 779,295 | +4.54(+6.89%) |
May 26, 2020 | 63.85 | 66.89 | 63.73 | 65.94 | 621,681 | +4.29(+6.96%) |
May 22, 2020 | 62.25 | 62.41 | 61.18 | 61.65 | 522,389 | -0.25(-0.41%) |
May 21, 2020 | 61.75 | 62.39 | 61.12 | 61.91 | 612,066 | -0.15(-0.24%) |
May 20, 2020 | 61.58 | 63.22 | 61.58 | 62.06 | 390,217 | +1.68(+2.78%) |
May 19, 2020 | 61.76 | 62.85 | 60.30 | 60.37 | 620,832 | -1.42(-2.29%) |
May 18, 2020 | 59.80 | 62.34 | 59.17 | 61.79 | 600,132 | +4.51(+7.87%) |
May 15, 2020 | 55.51 | 57.91 | 55.31 | 57.29 | 318,226 | +1.27(+2.26%) |
May 14, 2020 | 54.20 | 56.04 | 51.95 | 56.02 | 491,526 | +0.65(+1.17%) |
May 13, 2020 | 56.41 | 56.72 | 54.99 | 55.37 | 450,519 | -1.46(-2.56%) |
May 12, 2020 | 60.41 | 60.85 | 56.83 | 56.83 | 348,743 | -3.24(-5.40%) |
May 11, 2020 | 61.18 | 61.38 | 59.39 | 60.07 | 822,134 | -2.20(-3.53%) |
May 08, 2020 | 60.32 | 62.43 | 60.00 | 62.26 | 409,654 | +3.12(+5.28%) |
May 07, 2020 | 58.91 | 60.06 | 58.91 | 59.14 | 347,943 | +0.64(+1.10%) |
May 06, 2020 | 60.07 | 60.15 | 58.19 | 58.50 | 374,792 | -0.96(-1.62%) |
May 05, 2020 | 59.52 | 60.97 | 59.37 | 59.46 | 508,004 | +1.05(+1.79%) |
May 04, 2020 | 58.41 | 59.54 | 57.42 | 58.42 | 759,010 | -1.05(-1.76%) |
May 01, 2020 | 61.49 | 62.03 | 59.08 | 59.46 | 536,928 | -3.62(-5.75%) |
Apr 30, 2020 | 66.87 | 67.26 | 63.06 | 63.09 | 758,983 | -4.59(-6.78%) |
Apr 29, 2020 | 64.60 | 68.62 | 61.61 | 67.67 | 766,885 | +4.78(+7.61%) |
Apr 28, 2020 | 63.46 | 64.81 | 62.40 | 62.89 | 605,474 | +0.50(+0.79%) |
Apr 27, 2020 | 60.03 | 62.92 | 59.36 | 62.40 | 567,571 | +3.10(+5.23%) |
Apr 24, 2020 | 59.81 | 59.84 | 58.19 | 59.29 | 451,401 | +0.04(+0.06%) |
Apr 23, 2020 | 58.45 | 61.27 | 58.39 | 59.26 | 418,075 | +0.91(+1.55%) |
Apr 22, 2020 | 59.29 | 59.84 | 58.12 | 58.35 | 373,420 | +0.35(+0.60%) |
Apr 21, 2020 | 59.05 | 59.60 | 57.88 | 58.00 | 776,278 | -2.72(-4.48%) |
Apr 20, 2020 | 59.49 | 61.58 | 58.40 | 60.72 | 814,132 | +1.07(+1.80%) |
Apr 17, 2020 | 58.07 | 60.15 | 57.83 | 59.65 | 692,034 | +3.38(+6.01%) |
Apr 16, 2020 | 57.34 | 57.34 | 54.85 | 56.27 | 768,174 | -1.23(-2.14%) |
Apr 15, 2020 | 59.77 | 60.04 | 56.44 | 57.50 | 574,734 | -4.33(-7.00%) |
Apr 14, 2020 | 60.81 | 62.12 | 60.17 | 61.83 | 658,026 | +2.50(+4.22%) |
Apr 13, 2020 | 60.47 | 60.47 | 58.34 | 59.32 | 560,731 | -2.09(-3.41%) |
Apr 09, 2020 | 61.13 | 61.84 | 59.34 | 61.41 | 1,583,597 | +1.72(+2.88%) |
Apr 08, 2020 | 59.26 | 60.52 | 58.73 | 59.70 | 950,514 | +0.79(+1.35%) |
Apr 07, 2020 | 63.03 | 64.02 | 58.85 | 58.90 | 1,036,444 | -1.64(-2.72%) |
Apr 06, 2020 | 60.91 | 62.15 | 60.14 | 60.55 | 1,281,080 | +2.55(+4.40%) |
Apr 03, 2020 | 59.00 | 59.86 | 56.48 | 58.00 | 663,560 | -1.68(-2.82%) |
Apr 02, 2020 | 59.67 | 62.54 | 58.35 | 59.68 | 803,095 | -0.22(-0.37%) |
Apr 01, 2020 | 57.85 | 60.76 | 57.81 | 59.90 | 1,094,897 | -0.20(-0.33%) |
Mar 31, 2020 | 57.11 | 61.01 | 56.76 | 60.10 | 1,634,971 | +2.44(+4.23%) |
Mar 30, 2020 | 53.71 | 58.12 | 52.47 | 57.66 | 702,859 | +3.55(+6.56%) |
Mar 27, 2020 | 55.84 | 56.15 | 53.57 | 54.11 | 664,845 | -4.09(-7.03%) |
Mar 26, 2020 | 55.60 | 58.68 | 53.33 | 58.20 | 564,042 | +3.20(+5.81%) |
Mar 25, 2020 | 51.93 | 57.06 | 50.54 | 55.01 | 995,940 | +3.62(+7.05%) |
Mar 24, 2020 | 47.24 | 51.62 | 46.61 | 51.38 | 1,063,096 | +5.81(+12.75%) |
Mar 23, 2020 | 46.71 | 47.30 | 43.65 | 45.57 | 1,096,869 | -1.79(-3.79%) |
Mar 20, 2020 | 50.14 | 51.24 | 46.90 | 47.36 | 1,032,538 | -2.58(-5.16%) |
Mar 19, 2020 | 48.21 | 51.02 | 47.17 | 49.94 | 771,022 | +0.58(+1.17%) |
Mar 18, 2020 | 51.22 | 53.19 | 47.07 | 49.36 | 1,073,563 | -5.19(-9.52%) |
Mar 17, 2020 | 52.09 | 54.94 | 50.31 | 54.56 | 1,357,405 | +4.34(+8.65%) |
Mar 16, 2020 | 50.51 | 52.96 | 49.76 | 50.21 | 905,937 | -5.84(-10.42%) |
Mar 13, 2020 | 57.49 | 57.74 | 52.33 | 56.05 | 961,890 | +1.50(+2.76%) |
Mar 12, 2020 | 53.98 | 57.53 | 50.80 | 54.55 | 1,087,252 | -3.86(-6.61%) |
Mar 11, 2020 | 59.77 | 60.90 | 57.29 | 58.41 | 958,070 | -3.25(-5.27%) |
Mar 10, 2020 | 60.86 | 61.70 | 56.22 | 61.66 | 931,485 | +3.11(+5.31%) |
Mar 09, 2020 | 60.44 | 63.18 | 58.39 | 58.55 | 954,237 | -6.18(-9.55%) |
Mar 06, 2020 | 63.72 | 66.91 | 63.29 | 64.73 | 776,598 | -1.23(-1.87%) |
Mar 05, 2020 | 68.33 | 68.33 | 65.39 | 65.96 | 1,526,898 | -4.69(-6.64%) |
Mar 04, 2020 | 71.02 | 71.09 | 69.42 | 70.65 | 774,185 | +0.87(+1.24%) |
Mar 03, 2020 | 71.25 | 73.53 | 69.22 | 69.78 | 1,141,038 | -1.65(-2.31%) |
Mar 02, 2020 | 68.19 | 71.68 | 66.61 | 71.44 | 1,260,541 | +4.04(+5.99%) |
Feb 28, 2020 | 66.31 | 69.13 | 66.23 | 67.40 | 1,341,251 | -1.62(-2.34%) |
Feb 27, 2020 | 70.03 | 71.85 | 67.82 | 69.02 | 1,035,630 | -2.64(-3.69%) |
Feb 26, 2020 | 72.49 | 72.77 | 71.15 | 71.66 | 829,077 | +0.02(+0.03%) |
Feb 25, 2020 | 75.56 | 75.67 | 71.37 | 71.64 | 733,436 | -3.81(-5.05%) |
Feb 24, 2020 | 76.64 | 76.64 | 74.94 | 75.46 | 763,137 | -3.66(-4.63%) |
Feb 21, 2020 | 78.73 | 79.33 | 77.96 | 79.12 | 601,368 | +0.00(+0.00%) |
Feb 20, 2020 | 78.38 | 79.73 | 78.23 | 79.12 | 601,532 | +0.44(+0.56%) |
Feb 19, 2020 | 79.47 | 79.72 | 78.67 | 78.68 | 675,903 | -0.73(-0.92%) |
Feb 18, 2020 | 78.30 | 79.69 | 78.22 | 79.41 | 935,104 | +0.81(+1.03%) |
Feb 14, 2020 | 79.92 | 80.05 | 78.00 | 78.59 | 448,939 | -0.98(-1.23%) |
Feb 13, 2020 | 78.94 | 79.86 | 78.94 | 79.58 | 767,615 | -0.01(-0.01%) |
Feb 12, 2020 | 79.26 | 79.66 | 77.84 | 79.58 | 1,209,355 | +0.47(+0.59%) |
Feb 11, 2020 | 81.46 | 81.60 | 78.19 | 79.12 | 1,193,230 | -1.83(-2.27%) |
Feb 10, 2020 | 80.93 | 81.27 | 80.51 | 80.95 | 527,067 | -0.25(-0.31%) |
Feb 07, 2020 | 83.35 | 83.80 | 81.20 | 81.20 | 802,858 | -2.89(-3.43%) |
Feb 06, 2020 | 86.35 | 86.35 | 83.95 | 84.09 | 754,828 | -2.08(-2.41%) |
Feb 05, 2020 | 85.19 | 86.57 | 85.16 | 86.17 | 767,908 | +2.12(+2.53%) |
Feb 04, 2020 | 83.56 | 84.62 | 83.10 | 84.04 | 1,173,971 | +1.85(+2.25%) |
Feb 03, 2020 | 80.83 | 82.82 | 80.56 | 82.19 | 1,196,994 | +2.09(+2.62%) |
Jan 31, 2020 | 80.73 | 80.73 | 79.59 | 80.10 | 1,472,945 | -1.18(-1.45%) |
Jan 30, 2020 | 81.48 | 81.48 | 79.22 | 81.28 | 1,126,826 | +0.24(+0.30%) |
Jan 29, 2020 | 82.85 | 83.76 | 80.61 | 81.04 | 1,554,918 | -1.94(-2.33%) |
Jan 28, 2020 | 82.42 | 83.47 | 81.61 | 82.97 | 872,060 | +1.17(+1.43%) |
Jan 27, 2020 | 81.17 | 82.26 | 80.81 | 81.80 | 905,761 | -1.33(-1.60%) |
Jan 24, 2020 | 83.47 | 83.60 | 82.08 | 83.13 | 698,016 | -0.30(-0.36%) |
Jan 23, 2020 | 83.06 | 83.65 | 81.49 | 83.43 | 618,388 | -0.12(-0.14%) |
Jan 22, 2020 | 84.60 | 84.81 | 83.20 | 83.55 | 577,359 | -0.61(-0.72%) |
Jan 21, 2020 | 85.07 | 85.41 | 83.93 | 84.16 | 563,288 | -1.28(-1.49%) |
Jan 17, 2020 | 86.36 | 86.36 | 85.00 | 85.43 | 592,207 | -0.13(-0.15%) |
Jan 16, 2020 | 85.76 | 85.92 | 84.73 | 85.56 | 538,376 | +0.43(+0.50%) |
Jan 15, 2020 | 84.92 | 85.64 | 84.53 | 85.13 | 601,685 | +0.06(+0.07%) |
Jan 14, 2020 | 85.87 | 86.48 | 84.91 | 85.08 | 601,695 | -0.69(-0.80%) |
Jan 13, 2020 | 86.03 | 86.34 | 85.23 | 85.77 | 505,866 | -0.20(-0.24%) |
Jan 10, 2020 | 86.78 | 87.31 | 85.70 | 85.97 | 934,662 | -1.15(-1.32%) |
Jan 09, 2020 | 88.25 | 88.35 | 86.74 | 87.13 | 509,963 | -0.62(-0.71%) |
Jan 08, 2020 | 87.92 | 88.31 | 86.95 | 87.75 | 819,445 | -0.37(-0.42%) |
Jan 07, 2020 | 86.70 | 88.20 | 86.23 | 88.12 | 502,687 | +0.94(+1.08%) |
Jan 06, 2020 | 86.32 | 87.24 | 86.16 | 87.18 | 384,118 | -0.60(-0.68%) |
Jan 03, 2020 | 86.84 | 88.20 | 86.23 | 87.78 | 504,874 | -0.36(-0.41%) |