Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 83.92 | 84.30 | 82.94 | 83.07 | 6,902,340 | -3.80(-4.37%) |
Jan 28, 2021 | 85.98 | 87.54 | 85.82 | 86.87 | 4,830,775 | +1.23(+1.43%) |
Jan 27, 2021 | 86.73 | 86.81 | 85.64 | 85.64 | 5,424,882 | -3.24(-3.65%) |
Jan 26, 2021 | 88.93 | 89.15 | 88.42 | 88.88 | 3,085,655 | -1.40(-1.56%) |
Jan 25, 2021 | 90.12 | 90.35 | 89.31 | 90.29 | 4,452,137 | +1.83(+2.07%) |
Jan 22, 2021 | 88.16 | 88.65 | 88.11 | 88.46 | 3,513,639 | -2.09(-2.31%) |
Jan 21, 2021 | 89.85 | 90.55 | 89.51 | 90.55 | 4,936,301 | +2.01(+2.27%) |
Jan 20, 2021 | 88.00 | 88.56 | 87.75 | 88.54 | 3,632,176 | +1.21(+1.38%) |
Jan 19, 2021 | 87.87 | 88.23 | 87.06 | 87.34 | 5,544,690 | +0.38(+0.43%) |
Jan 15, 2021 | 87.06 | 87.35 | 86.58 | 86.96 | 4,070,132 | -2.86(-3.18%) |
Jan 14, 2021 | 89.98 | 90.38 | 89.62 | 89.82 | 4,026,490 | +0.62(+0.70%) |
Jan 13, 2021 | 89.21 | 89.37 | 89.00 | 89.20 | 3,407,603 | -0.02(-0.02%) |
Jan 12, 2021 | 88.83 | 89.43 | 88.61 | 89.21 | 5,329,429 | -0.74(-0.82%) |
Jan 11, 2021 | 89.29 | 90.24 | 89.24 | 89.95 | 4,805,241 | -0.77(-0.85%) |
Jan 08, 2021 | 90.07 | 90.80 | 89.39 | 90.72 | 6,191,954 | +3.88(+4.47%) |
Jan 07, 2021 | 85.99 | 86.85 | 85.83 | 86.84 | 5,075,552 | +1.60(+1.88%) |
Jan 06, 2021 | 84.18 | 85.70 | 84.04 | 85.24 | 6,321,771 | -0.12(-0.14%) |
Jan 05, 2021 | 84.68 | 85.48 | 84.60 | 85.36 | 4,531,647 | +2.08(+2.50%) |
Jan 04, 2021 | 84.21 | 84.58 | 82.82 | 83.27 | 5,365,934 | +2.14(+2.64%) |
Dec 31, 2020 | 81.13 | 81.13 | 81.13 | 3,616,194 | -0.09(-0.12%) | |
Dec 30, 2020 | 81.25 | 81.57 | 81.19 | 81.23 | 3,616,194 | +1.50(+1.88%) |
Dec 29, 2020 | 79.47 | 79.81 | 79.33 | 79.73 | 3,338,301 | +1.54(+1.97%) |
Dec 28, 2020 | 78.30 | 78.41 | 78.13 | 78.19 | 2,870,150 | +0.73(+0.94%) |
Dec 24, 2020 | 77.36 | 77.61 | 77.17 | 77.47 | 1,422,679 | +1.25(+1.65%) |
Dec 23, 2020 | 75.98 | 76.43 | 75.93 | 76.21 | 2,387,343 | +1.55(+2.07%) |
Dec 22, 2020 | 75.30 | 75.30 | 74.64 | 74.67 | 3,738,461 | -1.19(-1.57%) |
Dec 21, 2020 | 75.34 | 76.12 | 75.17 | 75.85 | 4,005,689 | -0.73(-0.95%) |
Dec 18, 2020 | 76.88 | 76.93 | 76.41 | 76.58 | 4,481,748 | -0.46(-0.60%) |
Dec 17, 2020 | 77.21 | 77.24 | 76.99 | 77.04 | 3,826,465 | -0.18(-0.23%) |
Dec 16, 2020 | 77.32 | 77.53 | 76.94 | 77.22 | 5,273,552 | -0.59(-0.76%) |
Dec 15, 2020 | 77.03 | 77.84 | 76.89 | 77.81 | 4,340,022 | +1.11(+1.45%) |
Dec 14, 2020 | 77.37 | 77.40 | 76.66 | 76.70 | 4,601,524 | -0.42(-0.55%) |
Dec 11, 2020 | 77.29 | 77.51 | 77.09 | 77.13 | 3,919,802 | -0.56(-0.72%) |
Dec 10, 2020 | 76.78 | 77.76 | 76.69 | 77.69 | 4,430,755 | +0.78(+1.01%) |
Dec 09, 2020 | 77.74 | 77.74 | 76.44 | 76.91 | 4,867,529 | +0.77(+1.01%) |
Dec 08, 2020 | 76.16 | 76.34 | 76.00 | 76.14 | 4,757,481 | -1.66(-2.13%) |
Dec 07, 2020 | 77.89 | 78.09 | 77.51 | 77.80 | 3,578,547 | +0.15(+0.19%) |
Dec 04, 2020 | 77.10 | 77.66 | 77.08 | 77.65 | 4,192,124 | +2.09(+2.76%) |
Dec 03, 2020 | 75.58 | 75.97 | 75.40 | 75.56 | 3,873,356 | +1.30(+1.75%) |
Dec 02, 2020 | 74.05 | 74.43 | 73.90 | 74.26 | 4,346,992 | +1.37(+1.87%) |
Dec 01, 2020 | 72.49 | 73.03 | 72.24 | 72.90 | 3,864,478 | +1.39(+1.95%) |
Nov 30, 2020 | 71.64 | 71.91 | 71.30 | 71.50 | 6,914,596 | -1.35(-1.85%) |
Nov 27, 2020 | 72.68 | 73.05 | 72.62 | 72.85 | 2,492,467 | +1.06(+1.47%) |
Nov 25, 2020 | 71.77 | 71.94 | 71.41 | 71.79 | 3,763,442 | -0.61(-0.84%) |
Nov 24, 2020 | 71.69 | 72.43 | 71.52 | 72.40 | 4,533,737 | +1.19(+1.67%) |
Nov 23, 2020 | 71.28 | 71.47 | 70.82 | 71.21 | 4,831,621 | +1.36(+1.94%) |
Nov 20, 2020 | 69.71 | 70.07 | 69.64 | 69.86 | 3,573,629 | +0.06(+0.08%) |
Nov 19, 2020 | 69.25 | 69.89 | 69.18 | 69.80 | 4,362,341 | -0.22(-0.32%) |
Nov 18, 2020 | 70.23 | 70.45 | 69.99 | 70.02 | 6,607,039 | -0.04(-0.05%) |
Nov 17, 2020 | 69.73 | 70.24 | 69.61 | 70.06 | 4,588,907 | -0.05(-0.07%) |
Nov 16, 2020 | 69.80 | 70.14 | 69.67 | 70.11 | 5,311,854 | +1.30(+1.89%) |
Nov 13, 2020 | 68.57 | 68.83 | 68.35 | 68.81 | 4,227,927 | +1.62(+2.41%) |
Nov 12, 2020 | 67.66 | 67.82 | 67.03 | 67.19 | 3,212,667 | -0.66(-0.97%) |
Nov 11, 2020 | 67.81 | 67.93 | 67.48 | 67.84 | 4,147,581 | +0.89(+1.33%) |
Nov 10, 2020 | 66.68 | 67.16 | 66.46 | 66.96 | 4,456,876 | +0.61(+0.92%) |
Nov 09, 2020 | 67.77 | 67.83 | 66.32 | 66.35 | 6,404,035 | +0.65(+0.98%) |
Nov 06, 2020 | 65.57 | 65.92 | 65.38 | 65.70 | 4,140,930 | -0.22(-0.33%) |
Nov 05, 2020 | 65.63 | 66.13 | 65.41 | 65.92 | 4,818,082 | +1.53(+2.37%) |
Nov 04, 2020 | 63.23 | 64.70 | 63.20 | 64.39 | 6,283,363 | +1.28(+2.03%) |
Nov 03, 2020 | 63.01 | 63.23 | 62.90 | 63.11 | 4,397,872 | +1.34(+2.17%) |
Nov 02, 2020 | 61.73 | 61.80 | 61.46 | 61.77 | 3,761,819 | +1.05(+1.73%) |
Oct 30, 2020 | 61.09 | 61.21 | 60.31 | 60.72 | 5,539,195 | -1.37(-2.20%) |
Oct 29, 2020 | 61.96 | 62.23 | 61.59 | 62.09 | 7,293,413 | +0.31(+0.50%) |
Oct 28, 2020 | 62.19 | 62.31 | 61.68 | 61.78 | 5,183,378 | -0.95(-1.51%) |
Oct 27, 2020 | 62.83 | 62.88 | 62.55 | 62.73 | 2,960,011 | -0.12(-0.19%) |
Oct 26, 2020 | 63.00 | 63.26 | 62.41 | 62.85 | 4,278,190 | -1.06(-1.65%) |
Oct 23, 2020 | 63.73 | 63.91 | 63.51 | 63.91 | 3,135,756 | +0.88(+1.40%) |
Oct 22, 2020 | 63.10 | 63.19 | 62.80 | 63.03 | 4,499,818 | -0.32(-0.50%) |
Oct 21, 2020 | 63.33 | 63.71 | 63.27 | 63.34 | 4,655,711 | +0.39(+0.62%) |
Oct 20, 2020 | 62.76 | 63.33 | 62.70 | 62.95 | 4,330,458 | +0.78(+1.25%) |
Oct 19, 2020 | 62.37 | 62.57 | 62.02 | 62.17 | 3,998,436 | -0.09(-0.15%) |
Oct 16, 2020 | 62.47 | 62.60 | 62.20 | 62.27 | 3,139,604 | +0.00(+0.00%) |
Oct 15, 2020 | 61.82 | 62.37 | 61.73 | 62.27 | 3,374,224 | -0.32(-0.51%) |
Oct 14, 2020 | 62.72 | 62.93 | 62.44 | 62.59 | 3,567,581 | -0.50(-0.79%) |
Oct 13, 2020 | 63.33 | 63.37 | 62.85 | 63.08 | 3,548,912 | -0.53(-0.84%) |
Oct 12, 2020 | 63.50 | 63.77 | 63.36 | 63.62 | 5,264,011 | -0.33(-0.51%) |
Oct 09, 2020 | 63.92 | 64.08 | 63.63 | 63.94 | 2,843,983 | +0.59(+0.93%) |
Oct 08, 2020 | 63.13 | 63.46 | 62.97 | 63.35 | 4,181,574 | +0.32(+0.50%) |
Oct 07, 2020 | 62.69 | 63.15 | 62.64 | 63.04 | 3,900,741 | +1.47(+2.39%) |
Oct 06, 2020 | 61.97 | 62.28 | 61.46 | 61.57 | 4,522,101 | -0.78(-1.25%) |
Oct 05, 2020 | 61.78 | 62.38 | 61.78 | 62.34 | 3,120,264 | +1.35(+2.21%) |
Oct 02, 2020 | 60.61 | 61.45 | 60.44 | 61.00 | 3,238,037 | -0.77(-1.24%) |
Oct 01, 2020 | 61.59 | 61.79 | 61.32 | 61.76 | 3,300,674 | +0.63(+1.03%) |
Sep 30, 2020 | 60.74 | 61.39 | 60.70 | 61.14 | 6,443,162 | +0.76(+1.26%) |
Sep 29, 2020 | 60.26 | 60.58 | 60.12 | 60.38 | 2,688,348 | +0.17(+0.28%) |
Sep 28, 2020 | 60.11 | 60.28 | 59.83 | 60.21 | 4,191,117 | +1.26(+2.14%) |
Sep 25, 2020 | 58.28 | 59.01 | 58.10 | 58.95 | 4,655,220 | +0.19(+0.32%) |
Sep 24, 2020 | 58.25 | 59.22 | 58.11 | 58.76 | 4,618,142 | -0.59(-0.99%) |
Sep 23, 2020 | 60.28 | 60.34 | 59.26 | 59.35 | 4,745,235 | -0.95(-1.58%) |
Sep 22, 2020 | 60.56 | 60.58 | 59.87 | 60.30 | 3,921,747 | -0.95(-1.56%) |
Sep 21, 2020 | 61.04 | 61.28 | 60.50 | 61.26 | 4,561,008 | -0.53(-0.86%) |
Sep 18, 2020 | 62.37 | 62.43 | 61.69 | 61.79 | 3,224,036 | -0.36(-0.59%) |
Sep 17, 2020 | 61.69 | 62.16 | 61.48 | 62.16 | 4,301,096 | -0.19(-0.30%) |
Sep 16, 2020 | 62.59 | 62.82 | 62.27 | 62.34 | 4,876,040 | +0.03(+0.05%) |
Sep 15, 2020 | 62.37 | 62.47 | 62.22 | 62.31 | 4,228,553 | +0.71(+1.15%) |
Sep 14, 2020 | 61.46 | 61.72 | 61.40 | 61.60 | 3,876,347 | +1.25(+2.08%) |
Sep 11, 2020 | 60.50 | 60.62 | 60.00 | 60.35 | 4,647,631 | +0.65(+1.08%) |
Sep 10, 2020 | 60.65 | 60.72 | 59.68 | 59.70 | 5,848,658 | -0.75(-1.24%) |
Sep 09, 2020 | 60.49 | 60.61 | 60.18 | 60.45 | 5,544,162 | +0.79(+1.32%) |
Sep 08, 2020 | 59.80 | 60.18 | 59.58 | 59.67 | 5,149,852 | +0.03(+0.05%) |
Sep 04, 2020 | 59.77 | 60.10 | 58.74 | 59.64 | 6,494,244 | +0.41(+0.70%) |
Sep 03, 2020 | 60.44 | 60.45 | 59.12 | 59.23 | 6,096,750 | -0.64(-1.06%) |
Sep 02, 2020 | 60.01 | 60.08 | 59.55 | 59.86 | 4,816,682 | +0.00(+0.00%) |
Sep 01, 2020 | 59.64 | 59.90 | 59.54 | 59.86 | 3,860,476 | +0.85(+1.44%) |
Aug 31, 2020 | 58.89 | 59.29 | 58.47 | 59.01 | 4,883,404 | -1.46(-2.41%) |
Aug 28, 2020 | 60.31 | 60.48 | 60.14 | 60.47 | 3,164,720 | +0.79(+1.32%) |
Aug 27, 2020 | 60.34 | 60.34 | 59.42 | 59.69 | 4,163,188 | -1.07(-1.76%) |
Aug 26, 2020 | 60.47 | 60.84 | 60.41 | 60.75 | 3,325,318 | +0.38(+0.64%) |
Aug 25, 2020 | 60.24 | 60.38 | 60.04 | 60.37 | 2,803,691 | +0.89(+1.49%) |
Aug 24, 2020 | 59.70 | 59.74 | 59.26 | 59.48 | 2,565,153 | +0.79(+1.34%) |
Aug 21, 2020 | 58.59 | 58.71 | 58.23 | 58.69 | 3,634,870 | +0.26(+0.45%) |
Aug 20, 2020 | 57.60 | 58.62 | 57.51 | 58.43 | 6,154,634 | -1.77(-2.94%) |
Aug 19, 2020 | 60.64 | 60.75 | 60.11 | 60.20 | 3,862,622 | -0.17(-0.28%) |
Aug 18, 2020 | 60.45 | 60.48 | 59.85 | 60.37 | 5,241,474 | -1.95(-3.12%) |
Aug 17, 2020 | 62.21 | 62.69 | 62.10 | 62.31 | 3,583,727 | +0.69(+1.12%) |
Aug 14, 2020 | 61.30 | 61.72 | 61.16 | 61.62 | 3,206,508 | -0.63(-1.01%) |
Aug 13, 2020 | 62.36 | 62.58 | 62.10 | 62.25 | 2,915,352 | -0.33(-0.52%) |
Aug 12, 2020 | 62.44 | 62.82 | 62.35 | 62.58 | 3,476,699 | +1.00(+1.63%) |
Aug 11, 2020 | 62.16 | 62.26 | 61.44 | 61.58 | 4,946,333 | +0.53(+0.87%) |
Aug 10, 2020 | 60.79 | 61.05 | 60.60 | 61.04 | 3,005,688 | +1.30(+2.18%) |
Aug 07, 2020 | 59.76 | 60.00 | 59.55 | 59.74 | 4,566,405 | -0.18(-0.30%) |
Aug 06, 2020 | 59.58 | 59.93 | 59.39 | 59.92 | 3,893,658 | +0.75(+1.26%) |
Aug 05, 2020 | 58.84 | 59.41 | 58.83 | 59.17 | 3,991,697 | +1.40(+2.43%) |
Aug 04, 2020 | 57.12 | 57.80 | 57.12 | 57.77 | 3,041,439 | +0.72(+1.26%) |
Aug 03, 2020 | 56.86 | 57.05 | 56.66 | 57.05 | 3,542,012 | +0.66(+1.18%) |
Jul 31, 2020 | 56.80 | 56.84 | 55.81 | 56.38 | 6,473,510 | -0.56(-0.99%) |
Jul 30, 2020 | 56.70 | 56.95 | 56.20 | 56.94 | 5,020,686 | -0.50(-0.86%) |
Jul 29, 2020 | 57.14 | 57.63 | 57.09 | 57.44 | 4,852,475 | +1.09(+1.93%) |
Jul 28, 2020 | 56.48 | 56.66 | 56.29 | 56.35 | 3,207,268 | +0.14(+0.25%) |
Jul 27, 2020 | 55.91 | 56.30 | 55.71 | 56.21 | 3,905,295 | +1.09(+1.99%) |
Jul 24, 2020 | 55.06 | 55.24 | 54.89 | 55.12 | 3,081,570 | -0.07(-0.14%) |
Jul 23, 2020 | 55.42 | 55.63 | 54.90 | 55.19 | 4,476,931 | -0.82(-1.47%) |
Jul 22, 2020 | 56.09 | 56.20 | 55.75 | 56.02 | 2,459,300 | -0.22(-0.38%) |
Jul 21, 2020 | 56.44 | 56.56 | 56.17 | 56.23 | 3,526,981 | +0.33(+0.59%) |
Jul 20, 2020 | 55.53 | 55.98 | 55.35 | 55.91 | 2,133,154 | +0.29(+0.52%) |
Jul 17, 2020 | 55.63 | 55.73 | 55.33 | 55.62 | 3,347,372 | +0.50(+0.90%) |
Jul 16, 2020 | 55.01 | 55.33 | 54.91 | 55.12 | 2,898,005 | -0.56(-1.01%) |
Jul 15, 2020 | 55.84 | 55.97 | 55.46 | 55.68 | 3,710,976 | +0.43(+0.78%) |
Jul 14, 2020 | 54.34 | 55.33 | 54.32 | 55.25 | 3,897,411 | +0.50(+0.91%) |
Jul 13, 2020 | 55.25 | 55.70 | 54.65 | 54.75 | 4,712,806 | +0.08(+0.15%) |
Jul 10, 2020 | 54.51 | 54.72 | 54.26 | 54.67 | 2,837,143 | -0.36(-0.66%) |
Jul 09, 2020 | 55.45 | 55.48 | 54.53 | 55.04 | 5,965,925 | -0.34(-0.61%) |
Jul 08, 2020 | 55.05 | 55.39 | 54.82 | 55.37 | 4,042,386 | +0.35(+0.63%) |
Jul 07, 2020 | 55.18 | 55.58 | 55.01 | 55.03 | 4,798,767 | -1.24(-2.20%) |
Jul 06, 2020 | 55.86 | 56.33 | 55.77 | 56.26 | 7,736,459 | +1.63(+2.98%) |
Jul 02, 2020 | 54.62 | 55.04 | 54.49 | 54.63 | 4,602,102 | +0.87(+1.62%) |
Jul 01, 2020 | 53.42 | 53.96 | 53.37 | 53.76 | 3,934,863 | +0.31(+0.58%) |
Jun 30, 2020 | 53.48 | 53.70 | 53.11 | 53.45 | 5,068,303 | -0.07(-0.12%) |
Jun 29, 2020 | 53.18 | 53.53 | 52.88 | 53.52 | 4,346,504 | +0.12(+0.23%) |
Jun 26, 2020 | 53.94 | 54.05 | 53.25 | 53.40 | 3,377,404 | -0.31(-0.57%) |
Jun 25, 2020 | 53.29 | 53.75 | 53.21 | 53.71 | 3,821,571 | -0.09(-0.17%) |
Jun 24, 2020 | 54.44 | 54.53 | 53.54 | 53.80 | 4,520,478 | -0.20(-0.36%) |
Jun 23, 2020 | 54.20 | 54.45 | 53.96 | 54.00 | 3,310,599 | -0.01(-0.02%) |
Jun 22, 2020 | 53.36 | 54.09 | 53.23 | 54.01 | 4,145,207 | +0.91(+1.71%) |
Jun 19, 2020 | 54.06 | 54.20 | 53.07 | 53.10 | 6,195,203 | -0.46(-0.86%) |
Jun 18, 2020 | 53.42 | 53.73 | 53.34 | 53.56 | 3,868,524 | -0.17(-0.31%) |
Jun 17, 2020 | 53.64 | 53.92 | 53.44 | 53.73 | 5,577,576 | +0.60(+1.13%) |
Jun 16, 2020 | 54.03 | 54.03 | 52.51 | 53.13 | 6,779,402 | +1.20(+2.31%) |
Jun 15, 2020 | 50.97 | 52.17 | 50.60 | 51.93 | 5,845,325 | -1.85(-3.44%) |
Jun 12, 2020 | 53.96 | 54.17 | 52.94 | 53.78 | 5,961,144 | +0.71(+1.34%) |
Jun 11, 2020 | 54.44 | 54.66 | 53.02 | 53.07 | 6,400,965 | -3.09(-5.50%) |
Jun 10, 2020 | 56.01 | 56.42 | 55.57 | 56.16 | 6,174,292 | +0.62(+1.11%) |
Jun 09, 2020 | 55.19 | 55.67 | 54.94 | 55.54 | 3,518,284 | -0.81(-1.44%) |
Jun 08, 2020 | 55.85 | 56.44 | 55.43 | 56.35 | 4,122,003 | +0.24(+0.43%) |
Jun 05, 2020 | 55.84 | 56.43 | 55.70 | 56.11 | 5,946,395 | +2.34(+4.35%) |
Jun 04, 2020 | 53.84 | 54.23 | 53.58 | 53.77 | 4,894,517 | -1.09(-1.98%) |
Jun 03, 2020 | 54.10 | 54.94 | 54.08 | 54.86 | 5,682,254 | +2.20(+4.18%) |
Jun 02, 2020 | 52.29 | 52.93 | 52.19 | 52.66 | 5,251,502 | +1.25(+2.44%) |
Jun 01, 2020 | 50.83 | 51.44 | 50.70 | 51.41 | 4,668,074 | +1.29(+2.58%) |
May 29, 2020 | 49.52 | 50.31 | 49.32 | 50.11 | 5,776,247 | +0.88(+1.79%) |
May 28, 2020 | 49.62 | 49.89 | 49.18 | 49.23 | 4,136,431 | -0.37(-0.75%) |
May 27, 2020 | 49.67 | 49.71 | 49.00 | 49.61 | 9,473,737 | +0.02(+0.04%) |
May 26, 2020 | 49.89 | 50.12 | 49.49 | 49.59 | 6,093,365 | +1.66(+3.45%) |
May 22, 2020 | 47.95 | 48.02 | 47.55 | 47.93 | 3,907,939 | -0.71(-1.46%) |
May 21, 2020 | 49.02 | 49.22 | 48.55 | 48.64 | 4,811,992 | -0.56(-1.14%) |
May 20, 2020 | 49.18 | 49.54 | 49.05 | 49.21 | 3,953,324 | +0.60(+1.23%) |
May 19, 2020 | 48.83 | 49.08 | 48.57 | 48.61 | 4,214,342 | +0.04(+0.08%) |
May 18, 2020 | 47.95 | 48.79 | 47.95 | 48.57 | 6,306,010 | +1.88(+4.03%) |
May 15, 2020 | 46.75 | 46.98 | 46.54 | 46.69 | 4,358,530 | -0.90(-1.89%) |
May 14, 2020 | 46.50 | 47.66 | 46.36 | 47.59 | 6,911,931 | +0.36(+0.77%) |
May 13, 2020 | 47.75 | 48.03 | 46.90 | 47.22 | 5,543,627 | +0.08(+0.18%) |
May 12, 2020 | 47.67 | 48.09 | 47.07 | 47.14 | 5,768,847 | -0.43(-0.90%) |
May 11, 2020 | 47.31 | 47.75 | 47.13 | 47.57 | 3,130,509 | -0.89(-1.83%) |
May 08, 2020 | 48.06 | 48.68 | 48.04 | 48.46 | 4,053,825 | +0.67(+1.41%) |
May 07, 2020 | 47.59 | 47.93 | 47.43 | 47.78 | 2,278,318 | +0.84(+1.79%) |
May 06, 2020 | 47.44 | 47.46 | 46.85 | 46.94 | 2,584,148 | -0.26(-0.56%) |
May 05, 2020 | 47.55 | 47.68 | 47.13 | 47.20 | 3,074,611 | +0.26(+0.56%) |
May 04, 2020 | 46.49 | 46.97 | 46.33 | 46.94 | 3,935,335 | +0.31(+0.66%) |
May 01, 2020 | 46.98 | 47.11 | 46.26 | 46.63 | 4,238,829 | -1.67(-3.45%) |
Apr 30, 2020 | 49.04 | 49.28 | 47.94 | 48.30 | 4,048,593 | -0.99(-2.01%) |
Apr 29, 2020 | 48.84 | 49.39 | 48.69 | 49.29 | 4,800,745 | +1.34(+2.79%) |
Apr 28, 2020 | 48.50 | 48.65 | 47.93 | 47.95 | 3,179,142 | +0.07(+0.14%) |
Apr 27, 2020 | 47.43 | 48.01 | 47.36 | 47.89 | 3,384,404 | +1.27(+2.73%) |
Apr 24, 2020 | 46.51 | 46.65 | 46.12 | 46.61 | 3,795,826 | +0.06(+0.12%) |
Apr 23, 2020 | 46.97 | 47.44 | 46.53 | 46.56 | 3,870,961 | +0.11(+0.24%) |
Apr 22, 2020 | 46.53 | 46.69 | 46.34 | 46.45 | 3,192,130 | +1.34(+2.97%) |
Apr 21, 2020 | 45.57 | 45.65 | 45.01 | 45.11 | 4,056,155 | -1.36(-2.92%) |
Apr 20, 2020 | 46.87 | 47.14 | 46.38 | 46.46 | 2,986,493 | -1.04(-2.19%) |
Apr 17, 2020 | 47.79 | 47.91 | 47.17 | 47.50 | 4,130,135 | +1.70(+3.72%) |
Apr 16, 2020 | 45.95 | 46.14 | 45.41 | 45.80 | 4,913,239 | +0.57(+1.26%) |
Apr 15, 2020 | 45.37 | 45.40 | 44.83 | 45.23 | 5,587,998 | -1.42(-3.05%) |
Apr 14, 2020 | 46.55 | 47.06 | 46.30 | 46.65 | 5,713,954 | +1.11(+2.45%) |
Apr 13, 2020 | 45.66 | 45.73 | 45.11 | 45.54 | 3,354,072 | -0.25(-0.55%) |
Apr 09, 2020 | 46.30 | 46.82 | 45.70 | 45.79 | 5,528,294 | -0.13(-0.29%) |
Apr 08, 2020 | 45.50 | 46.08 | 45.08 | 45.92 | 4,107,801 | +0.24(+0.53%) |
Apr 07, 2020 | 46.69 | 46.81 | 45.62 | 45.68 | 7,522,421 | +0.50(+1.10%) |
Apr 06, 2020 | 44.31 | 45.20 | 44.29 | 45.18 | 4,922,464 | +2.94(+6.95%) |
Apr 03, 2020 | 42.87 | 42.97 | 42.01 | 42.24 | 3,566,041 | -0.68(-1.59%) |
Apr 02, 2020 | 42.29 | 43.20 | 42.22 | 42.93 | 5,017,981 | +2.05(+5.01%) |
Apr 01, 2020 | 41.56 | 41.77 | 40.80 | 40.88 | 4,527,120 | -3.02(-6.88%) |
Mar 31, 2020 | 43.98 | 44.53 | 43.71 | 43.90 | 3,899,922 | +0.60(+1.38%) |
Mar 30, 2020 | 42.82 | 43.37 | 42.44 | 43.30 | 4,316,301 | +0.91(+2.14%) |
Mar 27, 2020 | 41.94 | 43.29 | 41.75 | 42.39 | 4,447,024 | -2.37(-5.29%) |
Mar 26, 2020 | 43.12 | 44.84 | 42.83 | 44.76 | 7,146,413 | +1.55(+3.59%) |
Mar 25, 2020 | 42.98 | 44.02 | 42.22 | 43.21 | 10,923,486 | +2.21(+5.39%) |
Mar 24, 2020 | 40.94 | 41.29 | 40.44 | 41.00 | 11,277,906 | +4.54(+12.45%) |
Mar 23, 2020 | 37.10 | 37.15 | 35.82 | 36.46 | 9,640,050 | -1.51(-3.97%) |
Mar 20, 2020 | 38.88 | 39.09 | 37.77 | 37.97 | 6,505,573 | +1.48(+4.05%) |
Mar 19, 2020 | 36.26 | 36.87 | 35.80 | 36.49 | 7,096,224 | -1.56(-4.11%) |
Mar 18, 2020 | 37.90 | 39.08 | 37.10 | 38.05 | 6,295,054 | -3.95(-9.40%) |
Mar 17, 2020 | 40.62 | 42.06 | 39.98 | 42.00 | 7,977,018 | +2.83(+7.21%) |
Mar 16, 2020 | 40.47 | 41.91 | 39.14 | 39.18 | 23,838,882 | -7.35(-15.81%) |
Mar 13, 2020 | 46.91 | 47.19 | 44.64 | 46.53 | 7,018,900 | +2.87(+6.58%) |
Mar 12, 2020 | 44.34 | 44.47 | 42.10 | 43.66 | 13,057,073 | -5.03(-10.34%) |
Mar 11, 2020 | 49.23 | 49.49 | 48.26 | 48.69 | 8,627,206 | -2.51(-4.90%) |
Mar 10, 2020 | 50.76 | 51.23 | 49.65 | 51.20 | 10,933,129 | +2.10(+4.27%) |
Mar 09, 2020 | 48.22 | 49.56 | 48.06 | 49.10 | 9,621,897 | -2.86(-5.51%) |
Mar 06, 2020 | 51.82 | 52.13 | 51.56 | 51.97 | 6,394,100 | -0.73(-1.38%) |
Mar 05, 2020 | 53.13 | 53.40 | 52.45 | 52.70 | 6,097,938 | -1.18(-2.19%) |
Mar 04, 2020 | 53.50 | 54.10 | 53.29 | 53.88 | 13,105,653 | +1.92(+3.69%) |
Mar 03, 2020 | 52.32 | 53.04 | 51.66 | 51.96 | 13,520,497 | -0.64(-1.21%) |
Mar 02, 2020 | 51.73 | 52.67 | 51.33 | 52.59 | 9,767,111 | +1.17(+2.27%) |
Feb 28, 2020 | 50.13 | 51.43 | 49.87 | 51.42 | 13,129,244 | +0.06(+0.11%) |
Feb 27, 2020 | 52.16 | 52.60 | 51.35 | 51.37 | 8,873,160 | -0.99(-1.89%) |
Feb 26, 2020 | 52.56 | 52.97 | 52.24 | 52.36 | 6,018,794 | +0.63(+1.21%) |
Feb 25, 2020 | 53.17 | 53.22 | 51.73 | 51.73 | 8,952,848 | -0.03(-0.05%) |
Feb 24, 2020 | 51.57 | 52.15 | 51.51 | 51.76 | 9,928,675 | -2.85(-5.23%) |
Feb 21, 2020 | 54.96 | 55.03 | 54.46 | 54.61 | 6,423,171 | -0.79(-1.42%) |
Feb 20, 2020 | 55.60 | 55.77 | 55.04 | 55.40 | 4,454,500 | -1.74(-3.05%) |
Feb 19, 2020 | 57.27 | 57.41 | 57.08 | 57.14 | 2,930,150 | -0.01(-0.02%) |
Feb 18, 2020 | 57.01 | 57.34 | 57.01 | 57.15 | 3,768,403 | -0.95(-1.63%) |
Feb 14, 2020 | 58.46 | 58.47 | 58.05 | 58.10 | 3,073,127 | +0.24(+0.42%) |
Feb 13, 2020 | 57.95 | 58.23 | 57.80 | 57.85 | 2,712,835 | -1.00(-1.70%) |
Feb 12, 2020 | 58.65 | 58.85 | 58.63 | 58.85 | 3,319,950 | +0.92(+1.58%) |
Feb 11, 2020 | 58.01 | 58.31 | 57.80 | 57.94 | 2,982,730 | +0.84(+1.47%) |
Feb 10, 2020 | 56.76 | 57.14 | 56.76 | 57.09 | 1,826,166 | +0.53(+0.94%) |
Feb 07, 2020 | 56.72 | 56.79 | 56.42 | 56.56 | 2,899,773 | -1.13(-1.96%) |
Feb 06, 2020 | 57.97 | 58.00 | 57.67 | 57.69 | 5,538,185 | +0.80(+1.41%) |
Feb 05, 2020 | 57.05 | 57.06 | 56.53 | 56.89 | 6,821,674 | +0.52(+0.93%) |
Feb 04, 2020 | 56.39 | 56.63 | 56.24 | 56.36 | 3,032,019 | +1.55(+2.83%) |