Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 82.24 | 82.44 | 79.14 | 79.65 | 273,986 | -2.79(-3.38%) |
Jan 28, 2021 | 83.62 | 84.01 | 82.15 | 82.44 | 289,988 | -0.08(-0.09%) |
Jan 27, 2021 | 82.86 | 83.92 | 80.07 | 82.52 | 320,903 | -2.87(-3.36%) |
Jan 26, 2021 | 89.02 | 89.02 | 85.29 | 85.39 | 227,379 | -2.41(-2.75%) |
Jan 25, 2021 | 89.56 | 91.43 | 87.36 | 87.80 | 254,125 | -2.47(-2.74%) |
Jan 22, 2021 | 88.54 | 90.46 | 87.97 | 90.27 | 290,916 | +0.79(+0.89%) |
Jan 21, 2021 | 88.73 | 89.68 | 87.69 | 89.48 | 286,846 | +1.37(+1.55%) |
Jan 20, 2021 | 87.01 | 88.33 | 86.01 | 88.11 | 229,644 | +1.26(+1.45%) |
Jan 19, 2021 | 86.14 | 86.93 | 85.62 | 86.85 | 223,890 | +1.80(+2.12%) |
Jan 15, 2021 | 86.47 | 86.47 | 84.26 | 85.05 | 253,339 | -2.83(-3.22%) |
Jan 14, 2021 | 88.50 | 88.50 | 86.87 | 87.88 | 228,796 | +0.52(+0.60%) |
Jan 13, 2021 | 89.00 | 89.33 | 86.42 | 87.35 | 236,164 | -0.88(-1.00%) |
Jan 12, 2021 | 87.14 | 88.44 | 86.20 | 88.24 | 222,202 | +1.28(+1.47%) |
Jan 11, 2021 | 84.92 | 87.01 | 84.85 | 86.96 | 180,499 | +0.53(+0.62%) |
Jan 08, 2021 | 89.25 | 89.38 | 84.94 | 86.42 | 381,144 | -1.94(-2.19%) |
Jan 07, 2021 | 87.87 | 89.20 | 87.49 | 88.36 | 205,205 | +1.20(+1.38%) |
Jan 06, 2021 | 83.30 | 87.94 | 82.71 | 87.16 | 560,529 | +5.13(+6.26%) |
Jan 05, 2021 | 78.14 | 82.32 | 78.14 | 82.03 | 282,735 | +3.45(+4.39%) |
Jan 04, 2021 | 81.48 | 82.40 | 78.05 | 78.58 | 271,538 | -1.88(-2.34%) |
Dec 31, 2020 | 80.46 | 80.46 | 80.46 | 172,834 | -0.09(-0.11%) | |
Dec 30, 2020 | 79.05 | 81.01 | 79.05 | 80.54 | 172,834 | +1.58(+2.00%) |
Dec 29, 2020 | 80.93 | 80.93 | 78.68 | 78.97 | 164,327 | -1.52(-1.89%) |
Dec 28, 2020 | 81.90 | 82.29 | 80.47 | 80.49 | 114,003 | -0.17(-0.22%) |
Dec 24, 2020 | 80.52 | 80.80 | 79.65 | 80.66 | 68,961 | +0.11(+0.13%) |
Dec 23, 2020 | 80.03 | 81.18 | 79.66 | 80.55 | 190,473 | +0.92(+1.16%) |
Dec 22, 2020 | 79.93 | 80.60 | 79.18 | 79.63 | 169,465 | -0.11(-0.13%) |
Dec 21, 2020 | 79.16 | 80.30 | 78.14 | 79.74 | 242,240 | -1.26(-1.55%) |
Dec 18, 2020 | 82.71 | 83.31 | 80.82 | 81.00 | 796,975 | -1.59(-1.92%) |
Dec 17, 2020 | 81.88 | 82.66 | 80.47 | 82.59 | 262,373 | +1.35(+1.66%) |
Dec 16, 2020 | 82.53 | 82.53 | 80.68 | 81.24 | 241,738 | -0.72(-0.88%) |
Dec 15, 2020 | 81.96 | 82.57 | 80.80 | 81.96 | 314,346 | +0.97(+1.19%) |
Dec 14, 2020 | 83.03 | 83.15 | 80.85 | 81.00 | 231,855 | -1.30(-1.57%) |
Dec 11, 2020 | 81.64 | 82.86 | 81.24 | 82.29 | 236,694 | +0.02(+0.02%) |
Dec 10, 2020 | 81.47 | 82.37 | 80.67 | 82.27 | 210,063 | +0.07(+0.08%) |
Dec 09, 2020 | 83.05 | 83.97 | 81.19 | 82.20 | 222,643 | -0.38(-0.46%) |
Dec 08, 2020 | 79.71 | 82.66 | 79.71 | 82.58 | 299,161 | +2.06(+2.56%) |
Dec 07, 2020 | 80.95 | 81.00 | 79.68 | 80.52 | 158,189 | -0.43(-0.53%) |
Dec 04, 2020 | 79.20 | 81.24 | 79.16 | 80.95 | 165,417 | +2.36(+3.00%) |
Dec 03, 2020 | 79.51 | 79.61 | 78.42 | 78.59 | 206,228 | -0.95(-1.19%) |
Dec 02, 2020 | 79.17 | 80.16 | 79.06 | 79.54 | 203,328 | -0.13(-0.16%) |
Dec 01, 2020 | 80.42 | 80.67 | 78.66 | 79.66 | 323,024 | +0.58(+0.73%) |
Nov 30, 2020 | 79.84 | 80.23 | 78.17 | 79.08 | 259,432 | -1.43(-1.78%) |
Nov 27, 2020 | 80.42 | 80.85 | 79.33 | 80.51 | 69,415 | +0.07(+0.08%) |
Nov 25, 2020 | 80.21 | 80.80 | 79.34 | 80.44 | 145,348 | -0.53(-0.66%) |
Nov 24, 2020 | 79.42 | 81.43 | 78.74 | 80.98 | 282,097 | +2.60(+3.32%) |
Nov 23, 2020 | 78.28 | 79.15 | 78.19 | 78.38 | 277,615 | +1.02(+1.31%) |
Nov 20, 2020 | 78.07 | 78.17 | 76.26 | 77.36 | 366,318 | -1.34(-1.71%) |
Nov 19, 2020 | 78.78 | 79.39 | 77.63 | 78.70 | 199,888 | -0.47(-0.60%) |
Nov 18, 2020 | 80.99 | 81.73 | 79.13 | 79.18 | 286,849 | -1.42(-1.76%) |
Nov 17, 2020 | 79.59 | 81.47 | 78.25 | 80.60 | 251,111 | -0.06(-0.07%) |
Nov 16, 2020 | 78.37 | 80.89 | 78.37 | 80.66 | 344,062 | +3.68(+4.78%) |
Nov 13, 2020 | 76.86 | 78.01 | 75.81 | 76.97 | 201,418 | +1.08(+1.43%) |
Nov 12, 2020 | 76.81 | 78.28 | 75.01 | 75.89 | 283,632 | -2.43(-3.10%) |
Nov 11, 2020 | 80.53 | 80.71 | 77.76 | 78.32 | 257,459 | -1.99(-2.48%) |
Nov 10, 2020 | 80.01 | 81.58 | 79.55 | 80.31 | 394,359 | +1.70(+2.16%) |
Nov 09, 2020 | 77.89 | 81.37 | 77.70 | 78.61 | 363,997 | +5.67(+7.78%) |
Nov 06, 2020 | 72.32 | 73.21 | 71.75 | 72.93 | 173,176 | +0.97(+1.34%) |
Nov 05, 2020 | 69.62 | 72.61 | 69.62 | 71.97 | 209,919 | +3.13(+4.55%) |
Nov 04, 2020 | 69.88 | 70.80 | 66.35 | 68.83 | 237,855 | -2.71(-3.78%) |
Nov 03, 2020 | 73.33 | 73.91 | 71.08 | 71.54 | 285,556 | -0.24(-0.34%) |
Nov 02, 2020 | 70.24 | 72.67 | 69.83 | 71.78 | 279,919 | +2.57(+3.72%) |
Oct 30, 2020 | 68.41 | 69.50 | 67.56 | 69.21 | 267,212 | +0.55(+0.80%) |
Oct 29, 2020 | 66.75 | 69.12 | 66.13 | 68.66 | 175,404 | +1.41(+2.10%) |
Oct 28, 2020 | 67.15 | 68.27 | 66.47 | 67.25 | 220,377 | -1.79(-2.59%) |
Oct 27, 2020 | 70.18 | 70.18 | 68.99 | 69.04 | 178,950 | -1.39(-1.98%) |
Oct 26, 2020 | 70.41 | 70.63 | 69.12 | 70.43 | 186,192 | -1.33(-1.86%) |
Oct 23, 2020 | 71.83 | 72.06 | 71.00 | 71.76 | 155,382 | +0.55(+0.77%) |
Oct 22, 2020 | 70.86 | 71.48 | 70.11 | 71.21 | 158,471 | +0.73(+1.04%) |
Oct 21, 2020 | 71.86 | 72.16 | 70.34 | 70.48 | 161,440 | -1.40(-1.95%) |
Oct 20, 2020 | 71.62 | 72.12 | 71.60 | 71.88 | 173,339 | +0.97(+1.36%) |
Oct 19, 2020 | 71.31 | 71.62 | 70.36 | 70.91 | 166,889 | +0.01(+0.01%) |
Oct 16, 2020 | 70.88 | 71.51 | 69.99 | 70.90 | 156,417 | +0.01(+0.01%) |
Oct 15, 2020 | 69.11 | 70.99 | 68.66 | 70.89 | 128,502 | +0.50(+0.71%) |
Oct 14, 2020 | 70.37 | 71.07 | 70.02 | 70.39 | 197,991 | +0.43(+0.62%) |
Oct 13, 2020 | 70.53 | 71.34 | 69.62 | 69.96 | 266,163 | -1.13(-1.59%) |
Oct 12, 2020 | 71.11 | 72.16 | 70.24 | 71.09 | 204,934 | +0.35(+0.49%) |
Oct 09, 2020 | 72.11 | 72.89 | 70.20 | 70.74 | 207,418 | -0.32(-0.45%) |
Oct 08, 2020 | 71.20 | 71.72 | 70.30 | 71.06 | 191,451 | +0.96(+1.37%) |
Oct 07, 2020 | 69.31 | 70.42 | 68.97 | 70.10 | 191,786 | +1.92(+2.82%) |
Oct 06, 2020 | 70.02 | 70.54 | 68.13 | 68.18 | 223,840 | -0.81(-1.18%) |
Oct 05, 2020 | 67.17 | 69.31 | 67.17 | 68.99 | 201,636 | +2.71(+4.08%) |
Oct 02, 2020 | 64.17 | 66.98 | 64.17 | 66.28 | 160,762 | +0.49(+0.75%) |
Oct 01, 2020 | 65.70 | 66.13 | 64.83 | 65.79 | 235,422 | +0.91(+1.40%) |
Sep 30, 2020 | 65.07 | 66.01 | 64.30 | 64.88 | 181,978 | -0.13(-0.19%) |
Sep 29, 2020 | 64.42 | 65.53 | 63.95 | 65.01 | 202,510 | +0.79(+1.23%) |
Sep 28, 2020 | 63.11 | 65.10 | 62.54 | 64.21 | 188,538 | +2.44(+3.94%) |
Sep 25, 2020 | 60.99 | 62.33 | 60.93 | 61.78 | 248,902 | -0.09(-0.14%) |
Sep 24, 2020 | 61.35 | 62.73 | 60.22 | 61.87 | 236,944 | +0.71(+1.15%) |
Sep 23, 2020 | 62.65 | 63.89 | 61.09 | 61.16 | 202,238 | -1.59(-2.53%) |
Sep 22, 2020 | 61.99 | 63.09 | 61.15 | 62.74 | 217,487 | +0.88(+1.42%) |
Sep 21, 2020 | 65.39 | 65.80 | 60.97 | 61.87 | 294,633 | -5.01(-7.49%) |
Sep 18, 2020 | 67.85 | 68.50 | 66.16 | 66.87 | 566,392 | -0.63(-0.93%) |
Sep 17, 2020 | 67.21 | 68.60 | 66.72 | 67.50 | 146,223 | -0.98(-1.43%) |
Sep 16, 2020 | 67.02 | 69.26 | 66.74 | 68.48 | 285,278 | +1.74(+2.61%) |
Sep 15, 2020 | 66.54 | 67.37 | 65.85 | 66.74 | 186,351 | +0.69(+1.04%) |
Sep 14, 2020 | 65.73 | 66.79 | 64.99 | 66.05 | 183,676 | +1.18(+1.82%) |
Sep 11, 2020 | 65.29 | 66.22 | 64.33 | 64.87 | 163,038 | +0.08(+0.12%) |
Sep 10, 2020 | 67.03 | 67.14 | 64.74 | 64.79 | 202,506 | -1.88(-2.82%) |
Sep 09, 2020 | 66.09 | 67.04 | 65.31 | 66.67 | 229,560 | +1.40(+2.14%) |
Sep 08, 2020 | 67.01 | 67.19 | 64.83 | 65.28 | 281,667 | -2.22(-3.29%) |
Sep 04, 2020 | 69.27 | 69.69 | 66.40 | 67.49 | 152,665 | -0.43(-0.64%) |
Sep 03, 2020 | 71.64 | 71.71 | 67.53 | 67.93 | 139,853 | -3.52(-4.93%) |
Sep 02, 2020 | 70.98 | 71.79 | 70.71 | 71.45 | 145,850 | +0.11(+0.15%) |
Sep 01, 2020 | 69.17 | 71.35 | 68.55 | 71.34 | 144,178 | +1.94(+2.79%) |
Aug 31, 2020 | 70.97 | 71.21 | 69.39 | 69.40 | 281,767 | -1.60(-2.25%) |
Aug 28, 2020 | 70.43 | 71.13 | 69.87 | 71.00 | 137,004 | +1.17(+1.67%) |
Aug 27, 2020 | 71.17 | 71.56 | 69.73 | 69.84 | 191,378 | -0.90(-1.27%) |
Aug 26, 2020 | 70.63 | 71.14 | 70.16 | 70.73 | 129,470 | +0.04(+0.05%) |
Aug 25, 2020 | 70.98 | 70.98 | 70.07 | 70.69 | 162,375 | +0.26(+0.37%) |
Aug 24, 2020 | 69.11 | 70.59 | 68.49 | 70.43 | 156,881 | +1.75(+2.54%) |
Aug 21, 2020 | 69.19 | 69.69 | 68.57 | 68.69 | 151,006 | -0.97(-1.40%) |
Aug 20, 2020 | 69.52 | 70.28 | 69.44 | 69.66 | 156,462 | -0.82(-1.16%) |
Aug 19, 2020 | 71.49 | 71.72 | 70.34 | 70.48 | 216,620 | -0.46(-0.65%) |
Aug 18, 2020 | 72.33 | 72.62 | 70.72 | 70.95 | 376,662 | -1.75(-2.40%) |
Aug 17, 2020 | 72.61 | 73.77 | 72.31 | 72.69 | 350,646 | -0.97(-1.32%) |
Aug 14, 2020 | 73.64 | 74.17 | 72.33 | 73.66 | 264,883 | -0.64(-0.86%) |
Aug 13, 2020 | 75.69 | 77.35 | 73.12 | 74.30 | 394,673 | +2.61(+3.64%) |
Aug 12, 2020 | 73.21 | 73.21 | 71.43 | 71.69 | 269,687 | +0.16(+0.23%) |
Aug 11, 2020 | 72.83 | 73.53 | 71.21 | 71.52 | 271,745 | -0.11(-0.15%) |
Aug 10, 2020 | 70.76 | 73.54 | 70.69 | 71.63 | 320,577 | +1.34(+1.91%) |
Aug 07, 2020 | 68.35 | 70.44 | 68.23 | 70.29 | 294,441 | +2.08(+3.05%) |
Aug 06, 2020 | 68.19 | 69.05 | 67.69 | 68.21 | 184,837 | -0.17(-0.25%) |
Aug 05, 2020 | 67.61 | 68.64 | 67.49 | 68.38 | 143,878 | +1.70(+2.54%) |
Aug 04, 2020 | 66.39 | 66.90 | 65.80 | 66.68 | 125,309 | -0.18(-0.27%) |
Aug 03, 2020 | 65.92 | 67.28 | 65.16 | 66.87 | 152,773 | +2.02(+3.11%) |
Jul 31, 2020 | 65.04 | 65.17 | 63.11 | 64.85 | 227,339 | -0.65(-0.99%) |
Jul 30, 2020 | 65.65 | 66.14 | 64.99 | 65.50 | 164,767 | -1.42(-2.12%) |
Jul 29, 2020 | 64.14 | 67.12 | 64.05 | 66.92 | 265,999 | +3.36(+5.28%) |
Jul 28, 2020 | 65.67 | 65.77 | 63.38 | 63.56 | 110,537 | -2.54(-3.84%) |
Jul 27, 2020 | 64.07 | 66.12 | 64.04 | 66.10 | 176,115 | +2.03(+3.18%) |
Jul 24, 2020 | 63.70 | 64.91 | 63.70 | 64.06 | 122,692 | -0.22(-0.34%) |
Jul 23, 2020 | 63.55 | 65.20 | 63.55 | 64.28 | 137,603 | +0.46(+0.73%) |
Jul 22, 2020 | 63.65 | 65.25 | 63.22 | 63.82 | 213,480 | -0.56(-0.87%) |
Jul 21, 2020 | 65.31 | 65.41 | 63.65 | 64.38 | 216,968 | +0.19(+0.30%) |
Jul 20, 2020 | 64.34 | 64.68 | 63.58 | 64.19 | 128,021 | -0.67(-1.03%) |
Jul 17, 2020 | 64.38 | 65.50 | 64.03 | 64.85 | 138,145 | +0.79(+1.23%) |
Jul 16, 2020 | 64.60 | 65.44 | 63.52 | 64.06 | 188,410 | -1.00(-1.54%) |
Jul 15, 2020 | 65.04 | 66.26 | 63.89 | 65.06 | 267,887 | +2.18(+3.47%) |
Jul 14, 2020 | 61.61 | 62.97 | 60.91 | 62.88 | 185,694 | +1.39(+2.26%) |
Jul 13, 2020 | 61.67 | 63.37 | 61.02 | 61.50 | 203,709 | +0.86(+1.42%) |
Jul 10, 2020 | 59.15 | 60.71 | 58.79 | 60.64 | 190,313 | +1.90(+3.23%) |
Jul 09, 2020 | 60.46 | 60.46 | 58.01 | 58.74 | 167,876 | -1.75(-2.90%) |
Jul 08, 2020 | 59.24 | 60.60 | 58.96 | 60.49 | 149,438 | +1.06(+1.78%) |
Jul 07, 2020 | 60.93 | 61.37 | 59.31 | 59.43 | 209,183 | -2.25(-3.64%) |
Jul 06, 2020 | 62.75 | 62.83 | 61.28 | 61.68 | 169,370 | +0.75(+1.23%) |
Jul 02, 2020 | 61.59 | 63.38 | 60.69 | 60.93 | 158,473 | +0.77(+1.28%) |
Jul 01, 2020 | 62.46 | 62.75 | 60.02 | 60.16 | 207,292 | -1.92(-3.09%) |
Jun 30, 2020 | 61.58 | 62.67 | 61.28 | 62.08 | 296,948 | +0.02(+0.03%) |
Jun 29, 2020 | 59.65 | 62.13 | 59.03 | 62.06 | 471,368 | +3.57(+6.10%) |
Jun 26, 2020 | 58.31 | 59.37 | 57.60 | 58.49 | 781,063 | -0.33(-0.56%) |
Jun 25, 2020 | 57.69 | 59.12 | 56.57 | 58.82 | 383,960 | +0.51(+0.88%) |
Jun 24, 2020 | 60.02 | 60.08 | 57.72 | 58.31 | 235,056 | -2.85(-4.67%) |
Jun 23, 2020 | 62.94 | 62.94 | 60.44 | 61.16 | 569,008 | -0.42(-0.69%) |
Jun 22, 2020 | 60.65 | 61.84 | 59.74 | 61.58 | 384,123 | +0.50(+0.82%) |
Jun 19, 2020 | 64.00 | 64.23 | 61.04 | 61.08 | 511,720 | -1.69(-2.69%) |
Jun 18, 2020 | 62.24 | 63.83 | 62.06 | 62.77 | 224,897 | -0.16(-0.26%) |
Jun 17, 2020 | 64.88 | 64.88 | 62.87 | 62.93 | 204,355 | -1.88(-2.90%) |
Jun 16, 2020 | 65.31 | 66.15 | 63.42 | 64.81 | 208,359 | +2.39(+3.83%) |
Jun 15, 2020 | 59.05 | 63.44 | 59.05 | 62.42 | 243,972 | +0.60(+0.97%) |
Jun 12, 2020 | 63.96 | 64.00 | 59.30 | 61.82 | 340,801 | +1.01(+1.66%) |
Jun 11, 2020 | 62.38 | 62.52 | 60.26 | 60.81 | 393,406 | -4.65(-7.11%) |
Jun 10, 2020 | 69.11 | 69.38 | 65.36 | 65.46 | 348,477 | -4.05(-5.82%) |
Jun 09, 2020 | 69.00 | 70.55 | 68.66 | 69.51 | 219,184 | -1.19(-1.69%) |
Jun 08, 2020 | 71.11 | 71.94 | 70.51 | 70.71 | 261,737 | +0.52(+0.74%) |
Jun 05, 2020 | 69.98 | 71.53 | 69.54 | 70.19 | 407,395 | +3.30(+4.93%) |
Jun 04, 2020 | 64.19 | 67.00 | 63.69 | 66.89 | 366,338 | +2.13(+3.28%) |
Jun 03, 2020 | 63.19 | 66.35 | 63.00 | 64.76 | 292,979 | +3.09(+5.01%) |
Jun 02, 2020 | 63.08 | 63.63 | 61.03 | 61.68 | 380,672 | -1.07(-1.70%) |
Jun 01, 2020 | 60.97 | 63.62 | 60.56 | 62.74 | 381,963 | +1.87(+3.06%) |
May 29, 2020 | 60.23 | 61.36 | 58.71 | 60.88 | 286,569 | +0.11(+0.17%) |
May 28, 2020 | 63.78 | 63.78 | 60.53 | 60.77 | 353,064 | -2.14(-3.41%) |
May 27, 2020 | 63.14 | 63.25 | 60.93 | 62.92 | 287,828 | +1.81(+2.96%) |
May 26, 2020 | 62.18 | 63.20 | 61.05 | 61.11 | 220,329 | +2.02(+3.42%) |
May 22, 2020 | 59.59 | 59.79 | 57.62 | 59.09 | 134,550 | -0.07(-0.11%) |
May 21, 2020 | 58.70 | 59.94 | 58.67 | 59.16 | 249,659 | +0.17(+0.29%) |
May 20, 2020 | 58.54 | 60.11 | 58.23 | 58.98 | 278,749 | +1.72(+3.01%) |
May 19, 2020 | 58.17 | 59.65 | 57.23 | 57.26 | 173,961 | -1.55(-2.63%) |
May 18, 2020 | 56.28 | 59.21 | 56.28 | 58.81 | 207,831 | +5.41(+10.14%) |
May 15, 2020 | 52.33 | 54.04 | 51.52 | 53.39 | 143,077 | +0.88(+1.67%) |
May 14, 2020 | 51.22 | 52.77 | 50.05 | 52.52 | 217,397 | -0.40(-0.76%) |
May 13, 2020 | 53.78 | 54.61 | 52.33 | 52.92 | 202,315 | -1.77(-3.24%) |
May 12, 2020 | 57.70 | 58.00 | 54.58 | 54.69 | 352,313 | -2.75(-4.79%) |
May 11, 2020 | 56.34 | 57.98 | 55.21 | 57.44 | 419,439 | -0.13(-0.23%) |
May 08, 2020 | 55.53 | 57.66 | 54.83 | 57.58 | 285,426 | +3.55(+6.57%) |
May 07, 2020 | 53.75 | 54.23 | 52.93 | 54.03 | 226,075 | +1.66(+3.18%) |
May 06, 2020 | 53.70 | 53.70 | 52.23 | 52.37 | 134,997 | -1.28(-2.38%) |
May 05, 2020 | 54.87 | 55.48 | 53.21 | 53.64 | 183,830 | +0.27(+0.50%) |
May 04, 2020 | 52.72 | 53.74 | 51.93 | 53.38 | 227,707 | -0.27(-0.50%) |
May 01, 2020 | 54.50 | 54.95 | 52.14 | 53.64 | 309,653 | -2.51(-4.47%) |
Apr 30, 2020 | 56.83 | 57.17 | 55.81 | 56.15 | 344,172 | -2.58(-4.39%) |
Apr 29, 2020 | 57.36 | 59.42 | 55.16 | 58.73 | 347,384 | +3.99(+7.29%) |
Apr 28, 2020 | 56.65 | 57.41 | 54.16 | 54.74 | 308,603 | -0.05(-0.09%) |
Apr 27, 2020 | 52.13 | 55.16 | 51.94 | 54.79 | 253,768 | +2.95(+5.70%) |
Apr 24, 2020 | 51.43 | 52.12 | 50.53 | 51.84 | 191,323 | +1.01(+1.99%) |
Apr 23, 2020 | 50.43 | 52.13 | 50.43 | 50.83 | 340,168 | +1.20(+2.42%) |
Apr 22, 2020 | 48.15 | 50.29 | 47.13 | 49.62 | 258,100 | +3.37(+7.28%) |
Apr 21, 2020 | 46.93 | 47.86 | 45.81 | 46.26 | 142,601 | -2.37(-4.87%) |
Apr 20, 2020 | 47.48 | 49.50 | 47.48 | 48.62 | 227,452 | -0.56(-1.13%) |
Apr 17, 2020 | 49.05 | 51.74 | 47.95 | 49.18 | 256,207 | +2.80(+6.03%) |
Apr 16, 2020 | 47.51 | 47.88 | 44.75 | 46.38 | 230,952 | -0.90(-1.91%) |
Apr 15, 2020 | 48.23 | 48.94 | 46.94 | 47.29 | 332,264 | -3.49(-6.87%) |
Apr 14, 2020 | 52.66 | 54.25 | 50.58 | 50.78 | 210,209 | -0.15(-0.30%) |
Apr 13, 2020 | 52.37 | 53.65 | 49.97 | 50.93 | 185,060 | -2.20(-4.14%) |
Apr 09, 2020 | 51.63 | 53.39 | 51.60 | 53.13 | 199,642 | +2.98(+5.94%) |
Apr 08, 2020 | 48.28 | 50.74 | 47.19 | 50.15 | 228,438 | +2.27(+4.74%) |
Apr 07, 2020 | 50.97 | 52.83 | 47.48 | 47.88 | 284,257 | -1.23(-2.51%) |
Apr 06, 2020 | 44.47 | 49.21 | 44.20 | 49.12 | 340,413 | +7.23(+17.27%) |
Apr 03, 2020 | 43.89 | 44.69 | 39.84 | 41.88 | 407,499 | -2.55(-5.74%) |
Apr 02, 2020 | 41.71 | 46.37 | 41.57 | 44.43 | 519,400 | +2.06(+4.86%) |
Apr 01, 2020 | 44.87 | 45.61 | 41.95 | 42.37 | 482,510 | -5.25(-11.03%) |
Mar 31, 2020 | 46.65 | 47.76 | 46.01 | 47.62 | 685,035 | +0.54(+1.14%) |
Mar 30, 2020 | 45.50 | 48.63 | 44.28 | 47.09 | 363,238 | +1.41(+3.10%) |
Mar 27, 2020 | 46.17 | 47.51 | 44.85 | 45.67 | 294,576 | -3.43(-6.99%) |
Mar 26, 2020 | 47.47 | 49.94 | 47.04 | 49.11 | 369,941 | +2.25(+4.80%) |
Mar 25, 2020 | 45.88 | 48.56 | 43.91 | 46.85 | 371,100 | +1.43(+3.15%) |
Mar 24, 2020 | 41.57 | 46.15 | 41.52 | 45.42 | 400,723 | +4.82(+11.87%) |
Mar 23, 2020 | 40.12 | 42.16 | 36.92 | 40.60 | 485,243 | +0.21(+0.52%) |
Mar 20, 2020 | 40.48 | 42.15 | 39.11 | 40.39 | 791,082 | +0.07(+0.17%) |
Mar 19, 2020 | 36.36 | 41.30 | 35.33 | 40.32 | 505,281 | +3.55(+9.65%) |
Mar 18, 2020 | 37.85 | 38.69 | 33.86 | 36.78 | 579,506 | -4.30(-10.47%) |
Mar 17, 2020 | 39.65 | 43.47 | 36.69 | 41.08 | 570,756 | +2.17(+5.59%) |
Mar 16, 2020 | 39.44 | 41.55 | 38.24 | 38.90 | 611,131 | -7.37(-15.92%) |
Mar 13, 2020 | 44.59 | 46.27 | 39.94 | 46.27 | 594,351 | +4.64(+11.13%) |
Mar 12, 2020 | 43.75 | 43.80 | 36.16 | 41.63 | 1,001,816 | -6.66(-13.79%) |
Mar 11, 2020 | 51.32 | 52.97 | 47.82 | 48.29 | 318,311 | -5.50(-10.23%) |
Mar 10, 2020 | 52.48 | 53.93 | 49.68 | 53.79 | 385,274 | +3.45(+6.85%) |
Mar 09, 2020 | 53.49 | 54.32 | 50.23 | 50.34 | 508,756 | -7.76(-13.36%) |
Mar 06, 2020 | 57.12 | 59.05 | 56.38 | 58.11 | 220,789 | -1.51(-2.54%) |
Mar 05, 2020 | 61.00 | 61.34 | 58.75 | 59.62 | 264,072 | -3.10(-4.94%) |
Mar 04, 2020 | 61.27 | 62.89 | 59.91 | 62.72 | 189,637 | +2.70(+4.50%) |
Mar 03, 2020 | 61.21 | 63.58 | 59.32 | 60.01 | 279,514 | -1.20(-1.96%) |
Mar 02, 2020 | 59.42 | 61.28 | 57.07 | 61.21 | 447,508 | +2.19(+3.72%) |
Feb 28, 2020 | 58.74 | 60.67 | 57.91 | 59.02 | 396,085 | -2.19(-3.57%) |
Feb 27, 2020 | 62.19 | 64.36 | 60.89 | 61.20 | 198,200 | -2.56(-4.01%) |
Feb 26, 2020 | 65.36 | 66.27 | 62.98 | 63.76 | 363,533 | -0.99(-1.52%) |
Feb 25, 2020 | 68.16 | 68.16 | 64.19 | 64.75 | 430,051 | -3.10(-4.56%) |
Feb 24, 2020 | 69.35 | 69.88 | 67.81 | 67.84 | 254,620 | -3.95(-5.50%) |
Feb 21, 2020 | 71.36 | 72.13 | 70.31 | 71.79 | 221,832 | +0.04(+0.05%) |
Feb 20, 2020 | 70.58 | 72.28 | 70.28 | 71.75 | 169,483 | +0.60(+0.85%) |
Feb 19, 2020 | 72.44 | 72.72 | 71.13 | 71.15 | 150,735 | -0.94(-1.30%) |
Feb 18, 2020 | 72.64 | 73.86 | 71.73 | 72.09 | 141,575 | -0.76(-1.04%) |
Feb 14, 2020 | 73.35 | 73.37 | 71.92 | 72.85 | 171,330 | -0.32(-0.43%) |
Feb 13, 2020 | 74.26 | 74.63 | 72.72 | 73.16 | 211,436 | -1.53(-2.05%) |
Feb 12, 2020 | 74.11 | 75.15 | 73.64 | 74.70 | 232,097 | +1.38(+1.88%) |
Feb 11, 2020 | 69.50 | 73.49 | 69.10 | 73.32 | 420,041 | +4.45(+6.46%) |
Feb 10, 2020 | 68.16 | 68.98 | 67.26 | 68.87 | 261,195 | +0.11(+0.15%) |
Feb 07, 2020 | 68.74 | 70.35 | 68.20 | 68.76 | 286,733 | +0.05(+0.07%) |
Feb 06, 2020 | 72.84 | 72.88 | 66.93 | 68.72 | 633,502 | -5.41(-7.29%) |
Feb 05, 2020 | 75.36 | 75.68 | 74.00 | 74.12 | 402,819 | +0.02(+0.03%) |
Feb 04, 2020 | 72.50 | 74.27 | 72.44 | 74.10 | 261,395 | +2.83(+3.97%) |