Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 74.54 | 74.54 | 74.54 | 84,946 | +0.48(+0.65%) | |
Dec 30, 2020 | 73.69 | 74.42 | 73.20 | 74.05 | 84,946 | +0.30(+0.41%) |
Dec 29, 2020 | 74.49 | 74.49 | 72.67 | 73.75 | 111,845 | -0.31(-0.42%) |
Dec 28, 2020 | 74.37 | 74.89 | 73.71 | 74.06 | 104,012 | +0.26(+0.35%) |
Dec 24, 2020 | 73.67 | 74.18 | 72.79 | 73.80 | 44,019 | +0.48(+0.65%) |
Dec 23, 2020 | 73.70 | 74.15 | 72.90 | 73.32 | 68,020 | -0.19(-0.26%) |
Dec 22, 2020 | 74.59 | 74.59 | 73.09 | 73.52 | 100,009 | -1.16(-1.56%) |
Dec 21, 2020 | 75.09 | 75.95 | 73.59 | 74.68 | 113,644 | -1.17(-1.55%) |
Dec 18, 2020 | 75.46 | 76.58 | 74.50 | 75.86 | 472,259 | +0.65(+0.86%) |
Dec 17, 2020 | 73.01 | 75.23 | 72.63 | 75.21 | 168,548 | +2.24(+3.07%) |
Dec 16, 2020 | 72.10 | 73.26 | 71.66 | 72.96 | 191,733 | +0.77(+1.06%) |
Dec 15, 2020 | 71.34 | 72.34 | 70.57 | 72.20 | 154,361 | +1.14(+1.61%) |
Dec 14, 2020 | 73.21 | 76.28 | 71.01 | 71.05 | 153,342 | -1.23(-1.70%) |
Dec 11, 2020 | 71.01 | 72.40 | 71.01 | 72.29 | 101,647 | +1.09(+1.53%) |
Dec 10, 2020 | 71.25 | 72.04 | 70.51 | 71.20 | 86,345 | -0.22(-0.31%) |
Dec 09, 2020 | 71.93 | 72.36 | 70.95 | 71.42 | 83,471 | +0.07(+0.10%) |
Dec 08, 2020 | 70.69 | 72.01 | 70.69 | 71.35 | 95,452 | +0.17(+0.25%) |
Dec 07, 2020 | 71.67 | 71.88 | 69.54 | 71.18 | 89,099 | -0.36(-0.50%) |
Dec 04, 2020 | 71.28 | 71.96 | 69.76 | 71.54 | 66,596 | +0.49(+0.68%) |
Dec 03, 2020 | 70.82 | 71.70 | 69.68 | 71.05 | 60,131 | +0.39(+0.55%) |
Dec 02, 2020 | 71.02 | 71.43 | 69.56 | 70.67 | 154,771 | -0.43(-0.60%) |
Dec 01, 2020 | 71.76 | 72.37 | 70.93 | 71.09 | 118,561 | +0.21(+0.30%) |
Nov 30, 2020 | 71.36 | 72.12 | 70.69 | 70.88 | 169,568 | -1.09(-1.51%) |
Nov 27, 2020 | 73.03 | 73.09 | 71.56 | 71.97 | 75,874 | -1.02(-1.40%) |
Nov 25, 2020 | 75.17 | 75.18 | 71.95 | 72.98 | 125,564 | -2.37(-3.14%) |
Nov 24, 2020 | 73.87 | 76.06 | 73.57 | 75.35 | 188,485 | +2.48(+3.41%) |
Nov 23, 2020 | 72.36 | 72.90 | 71.12 | 72.87 | 99,162 | +0.83(+1.15%) |
Nov 20, 2020 | 71.39 | 72.22 | 70.72 | 72.04 | 162,925 | +0.25(+0.35%) |
Nov 19, 2020 | 72.17 | 72.77 | 70.06 | 71.78 | 96,609 | -0.50(-0.70%) |
Nov 18, 2020 | 71.89 | 72.93 | 71.60 | 72.29 | 137,537 | +0.48(+0.67%) |
Nov 17, 2020 | 71.47 | 72.43 | 70.12 | 71.80 | 190,699 | -0.25(-0.35%) |
Nov 16, 2020 | 71.03 | 72.26 | 69.23 | 72.06 | 131,201 | +2.23(+3.20%) |
Nov 13, 2020 | 67.80 | 70.01 | 67.62 | 69.82 | 113,303 | +2.30(+3.41%) |
Nov 12, 2020 | 69.08 | 69.08 | 66.84 | 67.52 | 106,452 | -1.57(-2.27%) |
Nov 11, 2020 | 70.34 | 70.84 | 68.11 | 69.09 | 182,573 | -1.54(-2.18%) |
Nov 10, 2020 | 69.10 | 70.67 | 68.68 | 70.62 | 182,476 | +1.92(+2.79%) |
Nov 09, 2020 | 68.27 | 69.77 | 66.43 | 68.71 | 321,975 | +4.94(+7.75%) |
Nov 06, 2020 | 64.26 | 64.26 | 62.88 | 63.77 | 103,172 | +0.02(+0.03%) |
Nov 05, 2020 | 62.83 | 64.33 | 62.83 | 63.75 | 102,880 | +1.14(+1.82%) |
Nov 04, 2020 | 63.99 | 64.07 | 61.84 | 62.60 | 118,492 | -1.84(-2.85%) |
Nov 03, 2020 | 62.52 | 64.86 | 62.29 | 64.44 | 169,084 | +2.79(+4.52%) |
Nov 02, 2020 | 61.21 | 62.85 | 60.06 | 61.66 | 218,489 | +0.74(+1.22%) |
Oct 30, 2020 | 61.57 | 62.05 | 59.45 | 60.91 | 237,048 | +1.42(+2.39%) |
Oct 29, 2020 | 57.69 | 59.83 | 57.30 | 59.49 | 131,637 | +1.43(+2.47%) |
Oct 28, 2020 | 59.43 | 59.67 | 57.80 | 58.06 | 315,476 | -2.49(-4.11%) |
Oct 27, 2020 | 59.70 | 60.81 | 59.42 | 60.55 | 176,440 | +0.64(+1.07%) |
Oct 26, 2020 | 60.20 | 60.57 | 59.26 | 59.91 | 134,692 | -0.85(-1.40%) |
Oct 23, 2020 | 60.59 | 61.06 | 60.23 | 60.76 | 117,025 | +0.28(+0.46%) |
Oct 22, 2020 | 60.36 | 60.55 | 59.42 | 60.48 | 160,096 | +0.26(+0.43%) |
Oct 21, 2020 | 59.84 | 60.58 | 58.27 | 60.22 | 144,297 | +0.66(+1.10%) |
Oct 20, 2020 | 60.13 | 60.30 | 59.20 | 59.56 | 133,455 | -0.29(-0.48%) |
Oct 19, 2020 | 60.55 | 61.03 | 59.55 | 59.84 | 210,769 | -0.43(-0.71%) |
Oct 16, 2020 | 60.28 | 60.87 | 59.92 | 60.27 | 251,831 | -0.13(-0.21%) |
Oct 15, 2020 | 59.67 | 60.60 | 59.39 | 60.40 | 223,950 | +0.01(+0.02%) |
Oct 14, 2020 | 60.51 | 61.02 | 60.15 | 60.39 | 106,869 | +0.05(+0.08%) |
Oct 13, 2020 | 60.32 | 61.24 | 60.06 | 60.34 | 153,052 | -0.45(-0.75%) |
Oct 12, 2020 | 60.36 | 61.15 | 60.26 | 60.80 | 87,866 | +0.46(+0.77%) |
Oct 09, 2020 | 60.91 | 60.97 | 59.77 | 60.33 | 93,764 | -0.37(-0.61%) |
Oct 08, 2020 | 60.45 | 60.79 | 59.20 | 60.70 | 157,709 | +0.93(+1.55%) |
Oct 07, 2020 | 58.51 | 59.91 | 57.20 | 59.77 | 256,284 | +1.80(+3.10%) |
Oct 06, 2020 | 58.83 | 59.25 | 57.76 | 57.97 | 428,619 | -0.07(-0.12%) |
Oct 05, 2020 | 57.56 | 58.53 | 57.56 | 58.04 | 204,437 | +0.76(+1.33%) |
Oct 02, 2020 | 55.69 | 57.60 | 55.19 | 57.27 | 204,380 | +0.63(+1.11%) |
Oct 01, 2020 | 55.93 | 56.66 | 55.65 | 56.65 | 231,868 | +1.14(+2.06%) |
Sep 30, 2020 | 55.92 | 57.07 | 54.90 | 55.50 | 218,533 | -0.60(-1.07%) |
Sep 29, 2020 | 57.05 | 57.05 | 55.51 | 56.10 | 304,452 | +1.48(+2.71%) |
Sep 28, 2020 | 54.06 | 55.03 | 53.23 | 54.62 | 142,558 | +1.15(+2.15%) |
Sep 25, 2020 | 52.42 | 53.71 | 51.86 | 53.47 | 143,180 | +0.66(+1.25%) |
Sep 24, 2020 | 52.38 | 53.57 | 51.54 | 52.82 | 281,518 | +0.29(+0.55%) |
Sep 23, 2020 | 54.10 | 54.96 | 52.50 | 52.53 | 217,596 | -1.47(-2.72%) |
Sep 22, 2020 | 53.68 | 54.06 | 52.95 | 54.00 | 156,802 | +0.55(+1.03%) |
Sep 21, 2020 | 54.28 | 54.28 | 52.44 | 53.44 | 208,656 | -1.76(-3.19%) |
Sep 18, 2020 | 57.07 | 57.07 | 54.39 | 55.20 | 509,659 | -1.67(-2.94%) |
Sep 17, 2020 | 56.26 | 57.12 | 55.79 | 56.88 | 235,696 | +0.12(+0.20%) |
Sep 16, 2020 | 56.27 | 57.92 | 55.65 | 56.76 | 295,113 | +1.13(+2.03%) |
Sep 15, 2020 | 54.77 | 55.83 | 54.36 | 55.63 | 163,619 | +1.09(+2.00%) |
Sep 14, 2020 | 56.07 | 56.67 | 54.27 | 54.54 | 265,793 | -1.38(-2.47%) |
Sep 11, 2020 | 56.32 | 56.55 | 55.50 | 55.92 | 112,579 | -0.27(-0.48%) |
Sep 10, 2020 | 56.41 | 56.78 | 56.02 | 56.19 | 160,957 | -0.22(-0.39%) |
Sep 09, 2020 | 56.09 | 56.73 | 56.09 | 56.41 | 108,341 | +0.74(+1.32%) |
Sep 08, 2020 | 56.21 | 56.63 | 55.40 | 55.68 | 118,444 | -1.31(-2.29%) |
Sep 04, 2020 | 58.35 | 58.35 | 56.26 | 56.98 | 117,748 | -0.61(-1.06%) |
Sep 03, 2020 | 58.32 | 58.89 | 57.04 | 57.59 | 174,689 | -1.21(-2.06%) |
Sep 02, 2020 | 57.84 | 58.90 | 57.38 | 58.80 | 149,648 | +0.94(+1.62%) |
Sep 01, 2020 | 56.84 | 58.22 | 56.29 | 57.86 | 167,073 | +0.80(+1.41%) |
Aug 31, 2020 | 57.28 | 57.71 | 56.89 | 57.06 | 179,628 | -0.10(-0.17%) |
Aug 28, 2020 | 57.14 | 57.20 | 56.61 | 57.16 | 94,385 | +0.30(+0.53%) |
Aug 27, 2020 | 56.62 | 57.15 | 56.39 | 56.86 | 152,051 | +0.62(+1.10%) |
Aug 26, 2020 | 56.67 | 56.82 | 55.77 | 56.24 | 148,608 | -0.38(-0.67%) |
Aug 25, 2020 | 56.94 | 56.94 | 56.23 | 56.62 | 108,491 | +0.07(+0.12%) |
Aug 24, 2020 | 55.92 | 56.67 | 54.87 | 56.55 | 144,528 | +1.02(+1.83%) |
Aug 21, 2020 | 55.49 | 56.23 | 55.19 | 55.53 | 186,289 | -0.08(-0.14%) |
Aug 20, 2020 | 55.80 | 56.06 | 55.28 | 55.61 | 147,082 | -0.74(-1.30%) |
Aug 19, 2020 | 55.79 | 56.49 | 55.65 | 56.35 | 146,446 | +0.84(+1.52%) |
Aug 18, 2020 | 56.13 | 56.13 | 55.32 | 55.50 | 186,124 | -0.75(-1.34%) |
Aug 17, 2020 | 56.63 | 56.64 | 55.98 | 56.26 | 142,715 | -0.30(-0.53%) |
Aug 14, 2020 | 56.09 | 56.83 | 55.98 | 56.56 | 124,755 | +0.14(+0.24%) |
Aug 13, 2020 | 56.82 | 56.82 | 56.14 | 56.42 | 122,768 | -0.62(-1.08%) |
Aug 12, 2020 | 57.24 | 57.81 | 56.31 | 57.04 | 217,152 | +0.56(+0.99%) |
Aug 11, 2020 | 56.77 | 57.68 | 56.09 | 56.48 | 212,220 | +0.49(+0.88%) |
Aug 10, 2020 | 54.95 | 56.95 | 54.95 | 55.99 | 377,150 | +1.28(+2.34%) |
Aug 07, 2020 | 51.98 | 54.75 | 51.98 | 54.70 | 170,384 | +2.34(+4.48%) |
Aug 06, 2020 | 52.46 | 52.69 | 52.20 | 52.36 | 146,203 | -0.29(-0.55%) |
Aug 05, 2020 | 52.62 | 52.96 | 51.66 | 52.65 | 270,693 | +0.28(+0.53%) |
Aug 04, 2020 | 50.61 | 52.58 | 50.61 | 52.37 | 266,305 | +1.88(+3.72%) |
Aug 03, 2020 | 50.67 | 50.89 | 49.87 | 50.49 | 162,462 | +0.36(+0.71%) |
Jul 31, 2020 | 49.18 | 51.06 | 48.74 | 50.13 | 191,747 | -0.83(-1.63%) |
Jul 30, 2020 | 50.87 | 51.17 | 50.31 | 50.96 | 144,734 | +0.00(+0.00%) |
Jul 29, 2020 | 49.50 | 51.10 | 49.28 | 50.96 | 145,761 | +1.73(+3.51%) |
Jul 28, 2020 | 49.74 | 50.37 | 48.80 | 49.24 | 101,690 | -0.65(-1.30%) |
Jul 27, 2020 | 49.53 | 50.15 | 49.17 | 49.88 | 147,287 | +0.51(+1.04%) |
Jul 24, 2020 | 49.20 | 49.99 | 48.95 | 49.37 | 189,569 | +0.92(+1.89%) |
Jul 23, 2020 | 47.76 | 48.52 | 47.21 | 48.46 | 113,017 | +0.65(+1.35%) |
Jul 22, 2020 | 48.31 | 48.94 | 47.28 | 47.81 | 147,581 | -0.98(-2.02%) |
Jul 21, 2020 | 47.92 | 49.17 | 47.77 | 48.79 | 175,371 | +1.39(+2.93%) |
Jul 20, 2020 | 48.72 | 49.08 | 46.92 | 47.40 | 90,966 | -1.76(-3.59%) |
Jul 17, 2020 | 48.58 | 49.67 | 48.58 | 49.17 | 103,910 | +0.42(+0.87%) |
Jul 16, 2020 | 48.39 | 49.55 | 48.26 | 48.74 | 126,314 | +0.08(+0.16%) |
Jul 15, 2020 | 48.78 | 49.26 | 48.28 | 48.67 | 162,995 | +0.81(+1.69%) |
Jul 14, 2020 | 46.65 | 48.30 | 46.43 | 47.86 | 278,050 | +1.44(+3.10%) |
Jul 13, 2020 | 47.02 | 47.32 | 45.85 | 46.42 | 130,234 | -0.10(-0.21%) |
Jul 10, 2020 | 45.15 | 46.71 | 44.86 | 46.52 | 97,584 | +1.61(+3.59%) |
Jul 09, 2020 | 45.83 | 46.38 | 44.58 | 44.91 | 109,975 | -1.03(-2.25%) |
Jul 08, 2020 | 46.94 | 47.13 | 45.37 | 45.94 | 134,006 | -1.24(-2.64%) |
Jul 07, 2020 | 46.58 | 48.06 | 46.58 | 47.18 | 173,552 | -0.05(-0.10%) |
Jul 06, 2020 | 48.09 | 48.13 | 47.14 | 47.23 | 95,817 | -0.02(-0.04%) |
Jul 02, 2020 | 47.90 | 47.99 | 47.08 | 47.25 | 96,547 | +0.33(+0.70%) |
Jul 01, 2020 | 48.38 | 48.96 | 46.85 | 46.92 | 168,981 | -1.12(-2.33%) |
Jun 30, 2020 | 47.06 | 48.42 | 47.06 | 48.04 | 184,052 | +0.75(+1.59%) |
Jun 29, 2020 | 45.72 | 47.66 | 45.26 | 47.29 | 145,793 | +2.25(+4.99%) |
Jun 26, 2020 | 45.46 | 45.87 | 44.78 | 45.04 | 378,932 | -0.90(-1.95%) |
Jun 25, 2020 | 45.97 | 46.14 | 44.89 | 45.94 | 87,693 | -0.26(-0.56%) |
Jun 24, 2020 | 46.67 | 47.05 | 45.82 | 46.20 | 97,878 | -1.13(-2.38%) |
Jun 23, 2020 | 47.47 | 47.71 | 46.86 | 47.33 | 99,723 | +0.50(+1.07%) |
Jun 22, 2020 | 46.44 | 46.85 | 45.47 | 46.83 | 133,471 | +0.05(+0.10%) |
Jun 19, 2020 | 49.18 | 49.18 | 46.57 | 46.78 | 316,917 | -1.78(-3.67%) |
Jun 18, 2020 | 48.47 | 49.06 | 47.81 | 48.56 | 79,997 | -0.32(-0.65%) |
Jun 17, 2020 | 49.06 | 49.70 | 48.61 | 48.88 | 97,232 | +0.06(+0.12%) |
Jun 16, 2020 | 49.87 | 50.13 | 47.95 | 48.82 | 157,693 | +0.71(+1.48%) |
Jun 15, 2020 | 44.96 | 48.27 | 44.80 | 48.11 | 126,086 | +1.71(+3.68%) |
Jun 12, 2020 | 48.03 | 48.03 | 45.35 | 46.40 | 151,303 | +0.42(+0.92%) |
Jun 11, 2020 | 47.54 | 48.04 | 45.82 | 45.98 | 147,511 | -3.77(-7.58%) |
Jun 10, 2020 | 50.75 | 50.75 | 49.28 | 49.75 | 108,209 | -1.19(-2.33%) |
Jun 09, 2020 | 51.27 | 51.39 | 50.14 | 50.93 | 187,365 | -1.25(-2.40%) |
Jun 08, 2020 | 52.62 | 53.03 | 51.97 | 52.19 | 109,515 | +0.27(+0.52%) |
Jun 05, 2020 | 52.17 | 53.13 | 51.12 | 51.92 | 216,947 | +1.82(+3.64%) |
Jun 04, 2020 | 48.45 | 50.77 | 48.30 | 50.09 | 152,709 | +1.12(+2.28%) |
Jun 03, 2020 | 48.91 | 49.53 | 48.22 | 48.98 | 229,677 | +0.99(+2.07%) |
Jun 02, 2020 | 48.12 | 49.04 | 47.77 | 47.98 | 186,285 | +0.33(+0.69%) |
Jun 01, 2020 | 48.19 | 48.33 | 47.11 | 47.66 | 227,248 | -0.25(-0.52%) |
May 29, 2020 | 47.09 | 48.21 | 46.01 | 47.91 | 396,458 | +0.35(+0.73%) |
May 28, 2020 | 49.95 | 50.05 | 47.20 | 47.56 | 246,979 | -1.72(-3.48%) |
May 27, 2020 | 48.01 | 49.53 | 47.88 | 49.28 | 224,194 | +2.16(+4.58%) |
May 26, 2020 | 45.53 | 47.40 | 45.13 | 47.12 | 351,311 | +3.14(+7.15%) |
May 22, 2020 | 44.19 | 44.90 | 43.47 | 43.97 | 147,881 | +0.02(+0.04%) |
May 21, 2020 | 44.94 | 45.00 | 43.90 | 43.95 | 116,841 | -0.75(-1.68%) |
May 20, 2020 | 44.36 | 45.64 | 44.07 | 44.70 | 113,022 | +1.24(+2.85%) |
May 19, 2020 | 44.41 | 45.33 | 43.47 | 43.47 | 122,048 | -1.21(-2.71%) |
May 18, 2020 | 43.02 | 44.80 | 42.97 | 44.68 | 136,882 | +3.51(+8.52%) |
May 15, 2020 | 40.84 | 41.71 | 40.71 | 41.17 | 132,839 | +0.09(+0.21%) |
May 14, 2020 | 40.30 | 41.09 | 39.14 | 41.08 | 135,186 | -0.11(-0.26%) |
May 13, 2020 | 42.51 | 42.65 | 40.81 | 41.19 | 132,425 | -1.89(-4.39%) |
May 12, 2020 | 46.52 | 46.52 | 43.03 | 43.08 | 264,043 | -3.19(-6.89%) |
May 11, 2020 | 45.56 | 46.61 | 45.18 | 46.27 | 233,540 | -0.26(-0.56%) |
May 08, 2020 | 45.25 | 46.73 | 45.07 | 46.53 | 150,745 | +2.18(+4.92%) |
May 07, 2020 | 44.76 | 46.79 | 44.15 | 44.35 | 144,057 | -0.22(-0.50%) |
May 06, 2020 | 45.80 | 45.80 | 44.25 | 44.57 | 132,412 | -1.07(-2.34%) |
May 05, 2020 | 45.82 | 47.16 | 45.29 | 45.64 | 184,660 | +0.41(+0.91%) |
May 04, 2020 | 46.10 | 46.10 | 44.07 | 45.22 | 192,807 | -1.39(-2.99%) |
May 01, 2020 | 45.80 | 47.49 | 43.65 | 46.62 | 212,376 | -2.95(-5.95%) |
Apr 30, 2020 | 50.60 | 50.60 | 49.34 | 49.56 | 207,653 | -1.83(-3.55%) |
Apr 29, 2020 | 51.23 | 52.24 | 50.06 | 51.39 | 145,901 | +1.71(+3.45%) |
Apr 28, 2020 | 50.80 | 51.12 | 49.60 | 49.68 | 133,472 | -0.27(-0.55%) |
Apr 27, 2020 | 48.27 | 50.65 | 48.27 | 49.95 | 91,747 | +1.83(+3.81%) |
Apr 24, 2020 | 47.66 | 48.58 | 46.69 | 48.11 | 97,130 | +0.89(+1.89%) |
Apr 23, 2020 | 46.63 | 49.27 | 46.63 | 47.22 | 169,358 | +1.03(+2.22%) |
Apr 22, 2020 | 48.21 | 48.76 | 46.12 | 46.19 | 154,148 | -0.88(-1.88%) |
Apr 21, 2020 | 47.02 | 48.05 | 46.46 | 47.08 | 160,828 | -1.42(-2.93%) |
Apr 20, 2020 | 49.67 | 50.18 | 47.63 | 48.50 | 108,398 | -2.30(-4.52%) |
Apr 17, 2020 | 50.50 | 51.16 | 49.53 | 50.79 | 133,464 | +1.93(+3.95%) |
Apr 16, 2020 | 49.32 | 49.97 | 47.87 | 48.86 | 181,830 | -0.16(-0.33%) |
Apr 15, 2020 | 48.37 | 49.51 | 48.11 | 49.03 | 196,071 | -0.93(-1.86%) |
Apr 14, 2020 | 49.14 | 50.10 | 47.78 | 49.96 | 173,721 | +1.69(+3.50%) |
Apr 13, 2020 | 50.88 | 51.30 | 47.87 | 48.27 | 158,185 | -2.98(-5.81%) |
Apr 09, 2020 | 50.02 | 51.29 | 49.74 | 51.25 | 175,835 | +2.23(+4.55%) |
Apr 08, 2020 | 48.79 | 49.67 | 47.66 | 49.02 | 168,697 | +1.19(+2.49%) |
Apr 07, 2020 | 48.98 | 49.65 | 47.37 | 47.83 | 259,699 | -0.24(-0.50%) |
Apr 06, 2020 | 45.63 | 48.65 | 45.63 | 48.07 | 243,907 | +3.40(+7.61%) |
Apr 03, 2020 | 45.39 | 47.46 | 43.10 | 44.67 | 252,457 | -1.28(-2.78%) |
Apr 02, 2020 | 44.65 | 46.72 | 43.62 | 45.94 | 173,118 | +1.04(+2.31%) |
Apr 01, 2020 | 46.75 | 47.82 | 44.69 | 44.91 | 178,209 | -3.75(-7.70%) |
Mar 31, 2020 | 49.17 | 49.83 | 47.55 | 48.65 | 219,090 | -1.00(-2.01%) |
Mar 30, 2020 | 48.19 | 50.08 | 47.51 | 49.65 | 156,678 | +2.13(+4.49%) |
Mar 27, 2020 | 47.27 | 49.62 | 45.29 | 47.52 | 318,772 | -2.40(-4.81%) |
Mar 26, 2020 | 46.64 | 50.37 | 46.64 | 49.92 | 256,871 | +3.77(+8.18%) |
Mar 25, 2020 | 47.50 | 48.81 | 44.70 | 46.15 | 439,780 | -1.26(-2.65%) |
Mar 24, 2020 | 43.98 | 47.90 | 43.82 | 47.40 | 327,173 | +5.22(+12.36%) |
Mar 23, 2020 | 41.58 | 43.93 | 40.11 | 42.19 | 320,889 | +0.70(+1.69%) |
Mar 20, 2020 | 39.05 | 42.62 | 38.41 | 41.49 | 454,943 | +2.44(+6.25%) |
Mar 19, 2020 | 38.94 | 43.19 | 38.03 | 39.05 | 317,701 | -0.61(-1.53%) |
Mar 18, 2020 | 44.04 | 46.42 | 39.37 | 39.65 | 208,411 | -6.85(-14.73%) |
Mar 17, 2020 | 45.79 | 48.71 | 43.10 | 46.50 | 454,607 | +1.43(+3.18%) |
Mar 16, 2020 | 44.54 | 47.98 | 44.11 | 45.07 | 235,661 | -4.04(-8.23%) |
Mar 13, 2020 | 47.97 | 49.37 | 46.06 | 49.11 | 460,877 | +3.10(+6.74%) |
Mar 12, 2020 | 45.89 | 47.32 | 43.39 | 46.01 | 227,410 | -2.40(-4.96%) |
Mar 11, 2020 | 48.24 | 48.83 | 47.36 | 48.41 | 145,213 | -1.21(-2.44%) |
Mar 10, 2020 | 49.83 | 50.45 | 47.60 | 49.62 | 388,859 | +1.48(+3.07%) |
Mar 09, 2020 | 50.97 | 50.97 | 47.90 | 48.14 | 188,449 | -6.07(-11.20%) |
Mar 06, 2020 | 53.02 | 54.98 | 52.77 | 54.21 | 119,097 | -0.54(-0.98%) |
Mar 05, 2020 | 55.76 | 56.38 | 54.04 | 54.75 | 104,320 | -2.29(-4.01%) |
Mar 04, 2020 | 57.25 | 57.37 | 55.74 | 57.04 | 125,022 | +0.67(+1.19%) |
Mar 03, 2020 | 58.67 | 59.10 | 55.58 | 56.37 | 159,558 | -2.50(-4.25%) |
Mar 02, 2020 | 56.92 | 59.45 | 55.71 | 58.87 | 280,156 | +2.36(+4.17%) |
Feb 28, 2020 | 55.74 | 57.45 | 55.71 | 56.51 | 255,842 | -1.15(-1.99%) |
Feb 27, 2020 | 56.96 | 59.31 | 56.31 | 57.66 | 245,343 | -0.42(-0.73%) |
Feb 26, 2020 | 59.35 | 59.91 | 58.08 | 58.08 | 102,013 | -0.89(-1.51%) |
Feb 25, 2020 | 61.05 | 61.05 | 58.69 | 58.97 | 99,083 | -2.04(-3.34%) |
Feb 24, 2020 | 60.85 | 61.54 | 60.45 | 61.01 | 418,762 | -1.64(-2.61%) |
Feb 21, 2020 | 62.70 | 63.05 | 61.38 | 62.65 | 135,648 | -0.11(-0.18%) |
Feb 20, 2020 | 61.62 | 62.78 | 61.55 | 62.76 | 151,454 | +0.79(+1.28%) |
Feb 19, 2020 | 60.88 | 62.18 | 60.88 | 61.97 | 90,666 | +1.24(+2.05%) |
Feb 18, 2020 | 59.87 | 60.90 | 59.87 | 60.72 | 235,785 | +0.61(+1.02%) |
Feb 14, 2020 | 60.77 | 61.12 | 59.74 | 60.11 | 197,155 | -0.73(-1.20%) |
Feb 13, 2020 | 59.90 | 60.94 | 59.90 | 60.84 | 75,475 | +0.55(+0.91%) |
Feb 12, 2020 | 59.76 | 60.37 | 59.54 | 60.29 | 171,539 | +0.79(+1.32%) |
Feb 11, 2020 | 60.18 | 60.58 | 59.46 | 59.51 | 122,501 | -0.49(-0.81%) |
Feb 10, 2020 | 61.19 | 61.36 | 59.77 | 59.99 | 112,916 | -1.07(-1.76%) |
Feb 07, 2020 | 58.77 | 64.74 | 58.70 | 61.07 | 159,875 | -3.63(-5.61%) |
Feb 06, 2020 | 64.45 | 64.99 | 63.83 | 64.70 | 111,195 | +0.62(+0.97%) |
Feb 05, 2020 | 63.81 | 64.38 | 63.18 | 64.07 | 164,485 | +0.91(+1.44%) |
Feb 04, 2020 | 63.79 | 64.11 | 62.93 | 63.16 | 112,433 | +0.15(+0.24%) |
Feb 03, 2020 | 63.00 | 63.54 | 62.48 | 63.01 | 120,439 | +0.34(+0.53%) |
Jan 31, 2020 | 64.40 | 64.80 | 62.32 | 62.68 | 153,609 | -2.13(-3.28%) |
Jan 30, 2020 | 64.09 | 64.83 | 62.25 | 64.80 | 80,006 | +0.16(+0.25%) |
Jan 29, 2020 | 64.88 | 65.61 | 64.39 | 64.64 | 85,807 | -0.04(-0.06%) |
Jan 28, 2020 | 64.95 | 65.15 | 64.37 | 64.68 | 62,327 | -0.06(-0.09%) |
Jan 27, 2020 | 64.59 | 65.24 | 64.50 | 64.74 | 56,784 | -0.83(-1.27%) |
Jan 24, 2020 | 66.78 | 66.78 | 65.12 | 65.57 | 63,803 | -1.03(-1.55%) |
Jan 23, 2020 | 66.77 | 66.88 | 65.56 | 66.60 | 141,092 | -0.20(-0.30%) |
Jan 22, 2020 | 67.73 | 67.73 | 66.68 | 66.80 | 80,684 | -0.56(-0.82%) |
Jan 21, 2020 | 68.05 | 68.35 | 67.07 | 67.36 | 257,427 | -0.81(-1.19%) |
Jan 17, 2020 | 68.06 | 68.39 | 67.34 | 68.17 | 85,211 | -0.05(-0.07%) |
Jan 16, 2020 | 67.97 | 68.47 | 67.80 | 68.22 | 107,759 | +0.81(+1.21%) |
Jan 15, 2020 | 66.99 | 67.98 | 66.99 | 67.41 | 68,655 | +0.39(+0.59%) |
Jan 14, 2020 | 66.62 | 67.46 | 66.62 | 67.01 | 74,170 | +0.33(+0.49%) |
Jan 13, 2020 | 66.15 | 66.77 | 66.15 | 66.69 | 52,685 | +0.54(+0.81%) |
Jan 10, 2020 | 66.31 | 66.81 | 65.76 | 66.15 | 56,180 | -0.09(-0.13%) |
Jan 09, 2020 | 66.14 | 66.56 | 65.98 | 66.24 | 66,012 | +0.12(+0.19%) |
Jan 08, 2020 | 65.58 | 66.55 | 65.22 | 66.11 | 83,455 | +0.73(+1.11%) |
Jan 07, 2020 | 65.61 | 65.69 | 65.13 | 65.39 | 93,693 | -0.41(-0.63%) |
Jan 06, 2020 | 65.99 | 66.13 | 64.29 | 65.80 | 170,743 | -0.71(-1.07%) |
Jan 03, 2020 | 65.82 | 66.57 | 65.53 | 66.51 | 135,961 | -0.23(-0.34%) |