Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 57.97 | 57.97 | 57.97 | 420,416 | +0.17(+0.29%) | |
Dec 30, 2020 | 56.85 | 58.72 | 56.85 | 57.81 | 420,416 | +1.03(+1.81%) |
Dec 29, 2020 | 57.58 | 57.98 | 56.75 | 56.78 | 1,481,266 | -0.62(-1.07%) |
Dec 28, 2020 | 58.30 | 58.38 | 57.19 | 57.40 | 349,675 | -0.54(-0.94%) |
Dec 24, 2020 | 57.46 | 57.95 | 56.90 | 57.94 | 170,793 | +0.74(+1.30%) |
Dec 23, 2020 | 56.50 | 57.48 | 56.50 | 57.20 | 1,656,834 | +1.20(+2.14%) |
Dec 22, 2020 | 56.09 | 56.48 | 55.86 | 56.00 | 608,122 | -0.17(-0.29%) |
Dec 21, 2020 | 56.42 | 56.42 | 54.66 | 56.16 | 582,524 | -0.30(-0.54%) |
Dec 18, 2020 | 56.87 | 57.06 | 55.95 | 56.47 | 1,598,806 | +0.18(+0.32%) |
Dec 17, 2020 | 56.50 | 56.61 | 55.38 | 56.29 | 917,172 | -0.01(-0.01%) |
Dec 16, 2020 | 57.51 | 57.51 | 56.15 | 56.30 | 791,462 | -0.69(-1.21%) |
Dec 15, 2020 | 56.85 | 57.01 | 55.36 | 56.99 | 788,465 | +0.85(+1.51%) |
Dec 14, 2020 | 58.02 | 58.02 | 55.92 | 56.14 | 482,837 | -0.78(-1.37%) |
Dec 11, 2020 | 57.35 | 58.05 | 56.39 | 56.92 | 387,981 | -1.20(-2.07%) |
Dec 10, 2020 | 57.40 | 58.25 | 56.60 | 58.13 | 1,044,627 | +0.73(+1.27%) |
Dec 09, 2020 | 57.96 | 57.96 | 56.67 | 57.40 | 366,459 | -0.28(-0.49%) |
Dec 08, 2020 | 55.91 | 58.04 | 55.68 | 57.68 | 605,767 | +1.16(+2.06%) |
Dec 07, 2020 | 58.47 | 58.81 | 56.22 | 56.52 | 1,015,111 | -2.44(-4.13%) |
Dec 04, 2020 | 58.01 | 59.13 | 57.62 | 58.95 | 509,883 | +1.37(+2.38%) |
Dec 03, 2020 | 58.27 | 58.44 | 57.36 | 57.58 | 563,838 | -0.69(-1.19%) |
Dec 02, 2020 | 57.99 | 58.46 | 57.50 | 58.27 | 693,185 | -0.02(-0.03%) |
Dec 01, 2020 | 59.21 | 59.69 | 58.15 | 58.29 | 619,186 | +0.50(+0.86%) |
Nov 30, 2020 | 59.35 | 60.18 | 57.80 | 57.80 | 1,481,091 | -2.40(-3.99%) |
Nov 27, 2020 | 60.12 | 60.76 | 59.79 | 60.20 | 260,356 | -0.09(-0.15%) |
Nov 25, 2020 | 60.54 | 60.84 | 59.54 | 60.29 | 379,473 | -0.96(-1.57%) |
Nov 24, 2020 | 60.72 | 61.32 | 59.61 | 61.26 | 593,866 | +1.89(+3.19%) |
Nov 23, 2020 | 58.89 | 59.51 | 58.31 | 59.36 | 483,057 | +1.36(+2.34%) |
Nov 20, 2020 | 57.32 | 58.37 | 56.72 | 58.00 | 674,636 | +0.46(+0.80%) |
Nov 19, 2020 | 57.00 | 57.68 | 56.30 | 57.54 | 377,053 | +0.02(+0.03%) |
Nov 18, 2020 | 57.97 | 59.07 | 57.45 | 57.53 | 583,646 | -0.38(-0.66%) |
Nov 17, 2020 | 56.31 | 57.92 | 56.02 | 57.91 | 681,713 | +0.50(+0.88%) |
Nov 16, 2020 | 57.93 | 57.95 | 56.36 | 57.40 | 745,397 | +1.64(+2.93%) |
Nov 13, 2020 | 54.62 | 55.89 | 54.27 | 55.77 | 585,220 | +1.98(+3.68%) |
Nov 12, 2020 | 55.44 | 55.47 | 53.34 | 53.79 | 625,880 | -2.30(-4.10%) |
Nov 11, 2020 | 56.32 | 56.32 | 55.37 | 56.09 | 607,514 | -0.12(-0.22%) |
Nov 10, 2020 | 54.67 | 56.37 | 54.31 | 56.21 | 996,032 | +1.82(+3.35%) |
Nov 09, 2020 | 55.12 | 55.88 | 53.95 | 54.39 | 901,006 | +4.31(+8.61%) |
Nov 06, 2020 | 50.70 | 50.84 | 49.81 | 50.08 | 699,851 | -0.36(-0.72%) |
Nov 05, 2020 | 49.42 | 50.95 | 49.22 | 50.44 | 605,820 | +1.14(+2.32%) |
Nov 04, 2020 | 48.97 | 50.49 | 48.29 | 49.30 | 1,040,073 | -0.78(-1.56%) |
Nov 03, 2020 | 50.78 | 51.33 | 49.80 | 50.08 | 783,063 | +0.26(+0.52%) |
Nov 02, 2020 | 48.80 | 49.98 | 48.55 | 49.82 | 960,628 | +1.38(+2.84%) |
Oct 30, 2020 | 47.76 | 48.69 | 47.76 | 48.44 | 865,687 | +0.36(+0.75%) |
Oct 29, 2020 | 47.22 | 48.85 | 46.41 | 48.08 | 1,082,160 | +0.51(+1.07%) |
Oct 28, 2020 | 47.14 | 48.18 | 46.60 | 47.57 | 894,868 | -0.27(-0.55%) |
Oct 27, 2020 | 47.34 | 49.13 | 47.26 | 47.84 | 997,220 | +0.54(+1.15%) |
Oct 26, 2020 | 48.22 | 48.22 | 46.74 | 47.29 | 601,583 | -1.71(-3.50%) |
Oct 23, 2020 | 49.49 | 49.61 | 48.31 | 49.01 | 683,453 | +0.06(+0.12%) |
Oct 22, 2020 | 47.51 | 48.95 | 47.02 | 48.95 | 702,723 | +1.29(+2.70%) |
Oct 21, 2020 | 46.26 | 47.88 | 46.08 | 47.66 | 868,549 | +1.08(+2.32%) |
Oct 20, 2020 | 46.46 | 47.10 | 46.15 | 46.58 | 412,830 | +0.82(+1.79%) |
Oct 19, 2020 | 46.43 | 47.01 | 45.68 | 45.76 | 867,850 | -0.25(-0.53%) |
Oct 16, 2020 | 46.35 | 46.62 | 45.86 | 46.01 | 470,744 | -0.35(-0.75%) |
Oct 15, 2020 | 44.73 | 46.59 | 44.68 | 46.35 | 468,981 | +1.00(+2.21%) |
Oct 14, 2020 | 45.50 | 46.68 | 45.29 | 45.35 | 702,059 | -0.47(-1.03%) |
Oct 13, 2020 | 48.05 | 48.55 | 45.80 | 45.82 | 1,128,377 | -2.73(-5.63%) |
Oct 12, 2020 | 46.95 | 48.71 | 46.95 | 48.56 | 1,100,248 | +1.44(+3.07%) |
Oct 09, 2020 | 47.37 | 47.69 | 46.73 | 47.12 | 810,412 | +0.30(+0.63%) |
Oct 08, 2020 | 46.32 | 46.93 | 46.09 | 46.82 | 434,407 | +0.86(+1.87%) |
Oct 07, 2020 | 45.86 | 46.32 | 45.16 | 45.96 | 504,840 | +0.64(+1.42%) |
Oct 06, 2020 | 45.95 | 46.70 | 45.01 | 45.32 | 834,561 | +0.00(+0.00%) |
Oct 05, 2020 | 45.50 | 45.97 | 45.11 | 45.32 | 689,572 | +0.56(+1.25%) |
Oct 02, 2020 | 43.10 | 45.05 | 43.10 | 44.76 | 665,996 | +0.50(+1.13%) |
Oct 01, 2020 | 43.33 | 44.69 | 43.33 | 44.26 | 925,432 | +1.26(+2.94%) |
Sep 30, 2020 | 43.01 | 43.60 | 42.53 | 42.99 | 698,595 | +0.53(+1.25%) |
Sep 29, 2020 | 42.81 | 42.81 | 41.56 | 42.46 | 877,560 | -0.39(-0.91%) |
Sep 28, 2020 | 42.33 | 43.35 | 42.27 | 42.85 | 883,475 | +1.38(+3.33%) |
Sep 25, 2020 | 40.38 | 41.67 | 40.27 | 41.47 | 631,255 | +0.54(+1.32%) |
Sep 24, 2020 | 40.86 | 41.78 | 39.99 | 40.93 | 797,402 | +0.03(+0.08%) |
Sep 23, 2020 | 42.29 | 43.08 | 40.88 | 40.90 | 865,934 | -1.32(-3.12%) |
Sep 22, 2020 | 41.95 | 42.96 | 41.86 | 42.22 | 1,057,002 | +0.22(+0.53%) |
Sep 21, 2020 | 41.77 | 42.64 | 41.07 | 41.99 | 1,193,987 | -1.08(-2.52%) |
Sep 18, 2020 | 43.04 | 43.61 | 42.60 | 43.08 | 2,071,833 | +0.12(+0.28%) |
Sep 17, 2020 | 43.01 | 43.46 | 42.66 | 42.96 | 1,692,495 | -0.69(-1.57%) |
Sep 16, 2020 | 42.97 | 44.41 | 42.94 | 43.64 | 842,238 | +0.80(+1.86%) |
Sep 15, 2020 | 44.13 | 44.25 | 42.73 | 42.85 | 734,443 | -1.19(-2.70%) |
Sep 14, 2020 | 44.00 | 44.56 | 43.76 | 44.03 | 782,225 | +0.48(+1.09%) |
Sep 11, 2020 | 43.05 | 43.92 | 42.81 | 43.56 | 855,902 | +0.46(+1.06%) |
Sep 10, 2020 | 43.58 | 44.27 | 43.06 | 43.10 | 1,105,752 | -0.39(-0.89%) |
Sep 09, 2020 | 42.95 | 44.02 | 42.53 | 43.49 | 1,082,541 | +1.01(+2.39%) |
Sep 08, 2020 | 43.37 | 43.67 | 42.03 | 42.47 | 931,941 | -1.58(-3.58%) |
Sep 04, 2020 | 44.46 | 45.05 | 43.14 | 44.05 | 876,778 | +0.96(+2.23%) |
Sep 03, 2020 | 43.55 | 44.81 | 42.78 | 43.09 | 671,511 | -0.03(-0.07%) |
Sep 02, 2020 | 42.86 | 43.45 | 42.65 | 43.12 | 565,483 | +0.39(+0.90%) |
Sep 01, 2020 | 42.45 | 43.57 | 42.15 | 42.74 | 595,636 | -0.17(-0.40%) |
Aug 31, 2020 | 43.54 | 43.96 | 42.32 | 42.91 | 763,012 | -0.82(-1.86%) |
Aug 28, 2020 | 43.81 | 43.89 | 43.23 | 43.73 | 541,209 | +0.45(+1.04%) |
Aug 27, 2020 | 42.66 | 44.23 | 42.66 | 43.28 | 403,860 | +0.80(+1.87%) |
Aug 26, 2020 | 43.24 | 43.24 | 42.22 | 42.48 | 580,560 | -0.85(-1.97%) |
Aug 25, 2020 | 43.90 | 44.22 | 42.85 | 43.33 | 584,152 | +0.10(+0.22%) |
Aug 24, 2020 | 42.05 | 43.26 | 41.79 | 43.24 | 641,425 | +1.51(+3.63%) |
Aug 21, 2020 | 42.19 | 42.60 | 41.70 | 41.72 | 668,489 | -0.53(-1.26%) |
Aug 20, 2020 | 41.83 | 42.62 | 41.74 | 42.26 | 491,827 | -0.20(-0.47%) |
Aug 19, 2020 | 42.67 | 43.34 | 42.21 | 42.45 | 516,557 | +0.10(+0.24%) |
Aug 18, 2020 | 42.30 | 42.80 | 42.17 | 42.35 | 529,031 | +0.29(+0.69%) |
Aug 17, 2020 | 43.24 | 43.46 | 42.04 | 42.06 | 489,058 | -1.34(-3.08%) |
Aug 14, 2020 | 42.86 | 43.98 | 42.85 | 43.40 | 556,944 | +0.00(+0.00%) |
Aug 13, 2020 | 43.97 | 43.97 | 42.92 | 43.40 | 594,930 | -0.38(-0.87%) |
Aug 12, 2020 | 45.48 | 45.48 | 43.30 | 43.78 | 508,481 | -0.92(-2.05%) |
Aug 11, 2020 | 45.34 | 46.45 | 44.20 | 44.70 | 1,166,995 | +0.98(+2.25%) |
Aug 10, 2020 | 42.43 | 44.08 | 42.43 | 43.71 | 880,673 | +1.40(+3.31%) |
Aug 07, 2020 | 40.13 | 42.35 | 40.13 | 42.31 | 584,986 | +1.95(+4.83%) |
Aug 06, 2020 | 40.33 | 40.86 | 40.05 | 40.36 | 612,596 | +0.25(+0.62%) |
Aug 05, 2020 | 39.85 | 41.59 | 39.17 | 40.11 | 982,593 | +0.74(+1.89%) |
Aug 04, 2020 | 39.73 | 39.84 | 39.08 | 39.37 | 605,090 | -0.36(-0.90%) |
Aug 03, 2020 | 39.17 | 40.36 | 38.98 | 39.73 | 593,360 | +0.72(+1.84%) |
Jul 31, 2020 | 38.96 | 39.17 | 38.44 | 39.01 | 591,841 | -0.02(-0.05%) |
Jul 30, 2020 | 38.52 | 39.07 | 37.78 | 39.03 | 647,342 | -0.73(-1.82%) |
Jul 29, 2020 | 38.47 | 39.90 | 38.17 | 39.75 | 620,051 | +1.45(+3.79%) |
Jul 28, 2020 | 38.29 | 38.96 | 38.13 | 38.30 | 433,305 | -0.21(-0.53%) |
Jul 27, 2020 | 39.23 | 39.34 | 38.24 | 38.51 | 455,675 | -1.23(-3.09%) |
Jul 24, 2020 | 40.71 | 40.83 | 39.64 | 39.73 | 292,882 | -0.78(-1.93%) |
Jul 23, 2020 | 40.01 | 40.60 | 39.86 | 40.52 | 538,271 | +0.24(+0.61%) |
Jul 22, 2020 | 39.20 | 40.46 | 38.96 | 40.27 | 991,281 | +0.56(+1.42%) |
Jul 21, 2020 | 39.05 | 40.23 | 39.05 | 39.71 | 1,203,338 | +1.04(+2.69%) |
Jul 20, 2020 | 39.55 | 40.01 | 38.23 | 38.67 | 1,091,062 | -1.10(-2.78%) |
Jul 17, 2020 | 40.76 | 40.79 | 39.72 | 39.77 | 1,250,671 | -0.88(-2.16%) |
Jul 16, 2020 | 39.59 | 41.44 | 39.59 | 40.65 | 641,539 | +0.67(+1.69%) |
Jul 15, 2020 | 39.74 | 40.21 | 39.01 | 39.98 | 572,637 | +1.39(+3.61%) |
Jul 14, 2020 | 37.65 | 38.97 | 37.49 | 38.58 | 614,404 | +0.89(+2.37%) |
Jul 13, 2020 | 38.11 | 38.40 | 37.19 | 37.69 | 617,737 | -0.05(-0.13%) |
Jul 10, 2020 | 36.23 | 37.85 | 36.23 | 37.74 | 634,837 | +1.54(+4.26%) |
Jul 09, 2020 | 38.00 | 38.38 | 36.14 | 36.20 | 648,796 | -2.11(-5.50%) |
Jul 08, 2020 | 37.18 | 39.02 | 37.09 | 38.31 | 757,423 | +1.40(+3.80%) |
Jul 07, 2020 | 38.26 | 38.45 | 36.84 | 36.91 | 962,678 | -1.99(-5.11%) |
Jul 06, 2020 | 39.32 | 39.76 | 38.51 | 38.90 | 569,787 | +0.93(+2.45%) |
Jul 02, 2020 | 39.83 | 40.56 | 37.93 | 37.97 | 1,069,051 | -0.75(-1.94%) |
Jul 01, 2020 | 40.31 | 40.61 | 38.57 | 38.72 | 790,247 | -1.71(-4.22%) |
Jun 30, 2020 | 38.93 | 40.55 | 38.93 | 40.42 | 1,520,060 | +1.35(+3.46%) |
Jun 29, 2020 | 38.14 | 39.26 | 37.46 | 39.07 | 1,309,851 | +1.66(+4.44%) |
Jun 26, 2020 | 38.65 | 38.86 | 37.20 | 37.41 | 1,333,095 | -2.03(-5.15%) |
Jun 25, 2020 | 37.93 | 39.68 | 37.70 | 39.44 | 1,041,519 | +1.01(+2.62%) |
Jun 24, 2020 | 39.48 | 39.70 | 38.13 | 38.44 | 614,903 | -1.90(-4.72%) |
Jun 23, 2020 | 41.18 | 41.55 | 40.20 | 40.34 | 776,285 | +0.02(+0.05%) |
Jun 22, 2020 | 39.86 | 40.71 | 39.20 | 40.32 | 776,118 | -0.02(-0.05%) |
Jun 19, 2020 | 42.09 | 42.47 | 40.09 | 40.34 | 3,360,682 | -1.13(-2.72%) |
Jun 18, 2020 | 40.20 | 41.93 | 40.20 | 41.47 | 1,084,295 | +0.63(+1.54%) |
Jun 17, 2020 | 41.70 | 42.46 | 40.81 | 40.84 | 981,448 | -0.89(-2.12%) |
Jun 16, 2020 | 43.34 | 43.57 | 41.32 | 41.72 | 1,041,821 | +0.78(+1.90%) |
Jun 15, 2020 | 37.31 | 41.35 | 37.31 | 40.95 | 1,367,344 | +1.24(+3.13%) |
Jun 12, 2020 | 41.02 | 41.30 | 38.56 | 39.70 | 1,282,233 | +1.27(+3.32%) |
Jun 11, 2020 | 39.16 | 40.95 | 38.25 | 38.43 | 1,110,453 | -4.01(-9.46%) |
Jun 10, 2020 | 44.96 | 44.96 | 42.28 | 42.44 | 1,037,287 | -3.06(-6.73%) |
Jun 09, 2020 | 45.94 | 46.53 | 44.99 | 45.51 | 1,264,469 | -2.20(-4.61%) |
Jun 08, 2020 | 46.32 | 47.74 | 45.88 | 47.71 | 1,073,143 | +2.14(+4.70%) |
Jun 05, 2020 | 45.08 | 46.64 | 44.26 | 45.57 | 1,370,300 | +3.59(+8.54%) |
Jun 04, 2020 | 41.18 | 42.19 | 39.97 | 41.98 | 1,727,040 | +0.57(+1.38%) |
Jun 03, 2020 | 40.67 | 42.56 | 40.27 | 41.41 | 1,331,579 | +2.16(+5.50%) |
Jun 02, 2020 | 38.88 | 39.42 | 38.50 | 39.25 | 2,246,451 | +0.82(+2.14%) |
Jun 01, 2020 | 38.62 | 39.32 | 37.70 | 38.42 | 1,526,751 | +0.05(+0.13%) |
May 29, 2020 | 39.96 | 39.96 | 38.08 | 38.37 | 5,473,040 | -2.18(-5.37%) |
May 28, 2020 | 43.13 | 43.13 | 40.27 | 40.55 | 3,115,297 | -2.13(-5.00%) |
May 27, 2020 | 41.81 | 43.18 | 41.48 | 42.69 | 1,835,708 | +1.83(+4.47%) |
May 26, 2020 | 40.41 | 41.49 | 39.58 | 40.86 | 1,390,218 | +2.76(+7.24%) |
May 22, 2020 | 38.54 | 38.60 | 37.31 | 38.10 | 1,319,909 | -0.45(-1.16%) |
May 21, 2020 | 37.00 | 38.65 | 36.86 | 38.55 | 1,352,941 | +1.55(+4.18%) |
May 20, 2020 | 36.05 | 37.17 | 35.79 | 37.00 | 1,044,405 | +1.40(+3.94%) |
May 19, 2020 | 36.54 | 36.64 | 35.58 | 35.60 | 858,063 | -1.36(-3.67%) |
May 18, 2020 | 37.32 | 37.72 | 36.12 | 36.95 | 1,116,475 | +2.27(+6.56%) |
May 15, 2020 | 34.89 | 34.91 | 33.31 | 34.68 | 2,612,817 | -0.55(-1.56%) |
May 14, 2020 | 34.63 | 35.55 | 32.84 | 35.23 | 1,430,023 | +0.46(+1.34%) |
May 13, 2020 | 37.58 | 37.95 | 34.62 | 34.76 | 1,540,468 | -3.36(-8.82%) |
May 12, 2020 | 41.03 | 41.55 | 36.97 | 38.13 | 2,247,612 | -2.35(-5.81%) |
May 11, 2020 | 41.01 | 41.69 | 39.58 | 40.48 | 1,195,026 | -1.40(-3.35%) |
May 08, 2020 | 40.91 | 41.92 | 40.53 | 41.88 | 964,971 | +2.20(+5.56%) |
May 07, 2020 | 37.86 | 39.89 | 37.84 | 39.67 | 1,255,767 | +2.41(+6.46%) |
May 06, 2020 | 39.28 | 39.28 | 37.25 | 37.27 | 817,874 | -1.67(-4.29%) |
May 05, 2020 | 40.14 | 40.85 | 38.87 | 38.93 | 1,009,132 | -0.34(-0.88%) |
May 04, 2020 | 38.85 | 39.39 | 37.87 | 39.28 | 989,067 | -0.23(-0.58%) |
May 01, 2020 | 40.55 | 40.95 | 38.72 | 39.51 | 931,377 | -2.69(-6.37%) |
Apr 30, 2020 | 43.64 | 44.44 | 42.14 | 42.20 | 795,769 | -2.59(-5.78%) |
Apr 29, 2020 | 45.00 | 45.10 | 44.08 | 44.78 | 744,505 | +2.02(+4.72%) |
Apr 28, 2020 | 42.80 | 43.47 | 42.03 | 42.76 | 1,046,758 | +1.67(+4.06%) |
Apr 27, 2020 | 39.63 | 41.48 | 39.63 | 41.09 | 848,729 | +1.82(+4.64%) |
Apr 24, 2020 | 39.74 | 39.79 | 38.32 | 39.27 | 664,193 | +0.43(+1.12%) |
Apr 23, 2020 | 40.09 | 40.72 | 38.81 | 38.84 | 788,278 | -0.83(-2.10%) |
Apr 22, 2020 | 41.71 | 41.86 | 39.64 | 39.67 | 1,181,329 | -0.33(-0.83%) |
Apr 21, 2020 | 41.09 | 41.92 | 39.92 | 40.00 | 1,122,310 | -2.78(-6.49%) |
Apr 20, 2020 | 43.72 | 44.40 | 42.28 | 42.78 | 1,284,737 | -2.68(-5.89%) |
Apr 17, 2020 | 42.85 | 45.70 | 42.69 | 45.46 | 988,833 | +2.90(+6.81%) |
Apr 16, 2020 | 43.53 | 44.51 | 41.04 | 42.56 | 1,489,350 | -2.17(-4.84%) |
Apr 15, 2020 | 45.97 | 46.60 | 44.56 | 44.72 | 915,032 | -3.55(-7.35%) |
Apr 14, 2020 | 50.21 | 50.74 | 47.78 | 48.27 | 763,109 | -0.90(-1.84%) |
Apr 13, 2020 | 51.17 | 51.17 | 48.23 | 49.18 | 668,603 | -1.80(-3.53%) |
Apr 09, 2020 | 50.35 | 51.76 | 49.67 | 50.98 | 746,381 | +2.44(+5.04%) |
Apr 08, 2020 | 45.81 | 48.94 | 45.02 | 48.53 | 820,358 | +2.85(+6.24%) |
Apr 07, 2020 | 46.31 | 48.16 | 45.39 | 45.68 | 871,125 | +1.94(+4.45%) |
Apr 06, 2020 | 43.12 | 44.25 | 42.53 | 43.74 | 985,462 | +3.15(+7.75%) |
Apr 03, 2020 | 41.36 | 42.29 | 39.68 | 40.59 | 977,701 | -1.43(-3.41%) |
Apr 02, 2020 | 40.87 | 43.69 | 40.74 | 42.02 | 1,238,190 | +0.79(+1.90%) |
Apr 01, 2020 | 42.79 | 43.65 | 40.92 | 41.24 | 1,276,156 | -3.15(-7.09%) |
Mar 31, 2020 | 44.75 | 44.94 | 43.22 | 44.38 | 1,066,860 | -0.94(-2.07%) |
Mar 30, 2020 | 44.85 | 45.50 | 42.27 | 45.32 | 1,009,475 | +0.35(+0.77%) |
Mar 27, 2020 | 43.68 | 46.56 | 43.27 | 44.97 | 1,003,755 | -0.59(-1.29%) |
Mar 26, 2020 | 44.54 | 45.85 | 40.91 | 45.56 | 1,825,493 | +0.55(+1.22%) |
Mar 25, 2020 | 37.77 | 47.18 | 37.77 | 45.01 | 3,252,932 | +7.56(+20.19%) |
Mar 24, 2020 | 32.88 | 37.45 | 30.99 | 37.45 | 1,260,884 | +6.57(+21.29%) |
Mar 23, 2020 | 31.03 | 32.01 | 28.54 | 30.87 | 1,682,321 | -1.53(-4.71%) |
Mar 20, 2020 | 33.05 | 34.41 | 31.90 | 32.40 | 1,605,660 | -0.85(-2.57%) |
Mar 19, 2020 | 29.96 | 33.92 | 28.52 | 33.26 | 1,321,331 | +3.50(+11.77%) |
Mar 18, 2020 | 35.73 | 36.93 | 27.87 | 29.75 | 1,544,344 | -8.74(-22.70%) |
Mar 17, 2020 | 36.75 | 38.56 | 34.23 | 38.49 | 1,660,291 | +2.90(+8.15%) |
Mar 16, 2020 | 43.07 | 43.29 | 35.09 | 35.59 | 1,272,458 | -12.69(-26.29%) |
Mar 13, 2020 | 47.99 | 48.34 | 43.73 | 48.28 | 1,115,388 | +2.74(+6.01%) |
Mar 12, 2020 | 48.58 | 49.77 | 45.55 | 45.55 | 1,313,284 | -7.21(-13.67%) |
Mar 11, 2020 | 53.28 | 54.22 | 52.19 | 52.76 | 1,110,373 | -2.28(-4.14%) |
Mar 10, 2020 | 56.01 | 56.10 | 52.74 | 55.04 | 879,401 | +1.39(+2.59%) |
Mar 09, 2020 | 54.55 | 55.23 | 52.72 | 53.66 | 1,390,616 | -5.11(-8.70%) |
Mar 06, 2020 | 56.87 | 58.91 | 56.66 | 58.77 | 898,595 | +0.01(+0.02%) |
Mar 05, 2020 | 58.74 | 58.97 | 57.84 | 58.75 | 1,122,767 | -1.75(-2.90%) |
Mar 04, 2020 | 59.52 | 60.66 | 58.61 | 60.51 | 615,134 | +2.40(+4.13%) |
Mar 03, 2020 | 61.50 | 61.81 | 58.01 | 58.11 | 908,706 | -3.58(-5.80%) |
Mar 02, 2020 | 59.08 | 61.69 | 58.49 | 61.69 | 1,460,251 | +3.15(+5.39%) |
Feb 28, 2020 | 60.22 | 60.68 | 57.68 | 58.53 | 1,251,812 | -3.02(-4.91%) |
Feb 27, 2020 | 61.88 | 63.45 | 61.50 | 61.55 | 868,174 | -1.96(-3.08%) |
Feb 26, 2020 | 64.69 | 65.29 | 63.49 | 63.51 | 623,739 | -0.97(-1.50%) |
Feb 25, 2020 | 67.44 | 67.62 | 64.43 | 64.48 | 538,489 | -2.91(-4.31%) |
Feb 24, 2020 | 68.32 | 68.60 | 67.27 | 67.39 | 602,802 | -2.50(-3.57%) |
Feb 21, 2020 | 70.77 | 70.88 | 69.46 | 69.88 | 727,276 | -1.24(-1.75%) |
Feb 20, 2020 | 70.90 | 71.19 | 70.43 | 71.12 | 421,367 | +0.09(+0.13%) |
Feb 19, 2020 | 71.18 | 71.39 | 70.81 | 71.03 | 601,315 | +0.01(+0.02%) |
Feb 18, 2020 | 71.14 | 71.39 | 70.54 | 71.01 | 359,119 | -0.43(-0.60%) |
Feb 14, 2020 | 71.50 | 72.07 | 71.21 | 71.44 | 412,586 | +0.00(+0.00%) |
Feb 13, 2020 | 71.61 | 71.95 | 71.38 | 71.44 | 521,437 | -0.34(-0.47%) |
Feb 12, 2020 | 72.75 | 72.75 | 71.73 | 71.78 | 470,724 | -0.75(-1.04%) |
Feb 11, 2020 | 71.88 | 72.85 | 71.84 | 72.53 | 531,091 | +1.01(+1.41%) |
Feb 10, 2020 | 71.73 | 71.73 | 71.13 | 71.53 | 544,824 | -0.22(-0.30%) |
Feb 07, 2020 | 70.94 | 71.81 | 70.77 | 71.74 | 489,166 | +0.78(+1.10%) |
Feb 06, 2020 | 71.39 | 71.65 | 70.91 | 70.96 | 656,353 | -0.16(-0.23%) |
Feb 05, 2020 | 70.48 | 71.45 | 70.14 | 71.13 | 986,991 | +1.41(+2.02%) |
Feb 04, 2020 | 69.08 | 70.87 | 69.08 | 69.72 | 957,101 | +0.35(+0.51%) |
Feb 03, 2020 | 69.12 | 70.03 | 68.99 | 69.37 | 886,201 | +0.47(+0.68%) |
Jan 31, 2020 | 69.84 | 69.91 | 68.85 | 68.90 | 591,484 | -1.15(-1.65%) |
Jan 30, 2020 | 68.60 | 70.14 | 68.41 | 70.05 | 669,608 | +1.07(+1.55%) |
Jan 29, 2020 | 69.39 | 69.58 | 68.91 | 68.98 | 632,210 | -0.18(-0.26%) |
Jan 28, 2020 | 69.06 | 70.05 | 68.89 | 69.16 | 592,104 | +0.42(+0.62%) |
Jan 27, 2020 | 68.95 | 69.44 | 68.70 | 68.73 | 567,698 | -1.24(-1.77%) |
Jan 24, 2020 | 69.98 | 70.22 | 69.76 | 69.98 | 408,796 | +0.16(+0.23%) |
Jan 23, 2020 | 69.60 | 70.03 | 69.14 | 69.82 | 433,968 | -0.27(-0.38%) |
Jan 22, 2020 | 70.34 | 70.58 | 69.79 | 70.08 | 713,608 | -0.03(-0.05%) |
Jan 21, 2020 | 70.30 | 70.60 | 70.10 | 70.12 | 710,821 | -0.36(-0.51%) |
Jan 17, 2020 | 70.21 | 70.78 | 70.21 | 70.48 | 463,113 | +0.37(+0.53%) |
Jan 16, 2020 | 69.79 | 70.43 | 69.79 | 70.10 | 432,260 | +0.53(+0.76%) |
Jan 15, 2020 | 69.53 | 69.85 | 69.30 | 69.58 | 390,335 | -0.13(-0.19%) |
Jan 14, 2020 | 69.23 | 69.94 | 68.99 | 69.71 | 531,955 | +0.38(+0.55%) |
Jan 13, 2020 | 69.42 | 69.68 | 69.06 | 69.33 | 356,758 | +0.15(+0.22%) |
Jan 10, 2020 | 69.75 | 69.87 | 69.02 | 69.18 | 373,694 | -0.47(-0.67%) |
Jan 09, 2020 | 69.35 | 69.67 | 69.10 | 69.65 | 309,418 | +0.57(+0.82%) |
Jan 08, 2020 | 69.18 | 69.48 | 68.86 | 69.08 | 370,033 | +0.13(+0.18%) |
Jan 07, 2020 | 69.15 | 69.40 | 68.77 | 68.95 | 422,054 | -0.28(-0.41%) |
Jan 06, 2020 | 69.34 | 69.62 | 69.05 | 69.24 | 455,173 | -0.56(-0.80%) |
Jan 03, 2020 | 69.32 | 69.92 | 69.26 | 69.79 | 526,216 | -0.32(-0.46%) |