Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 94.99 | 97.47 | 93.37 | 94.87 | 442,600 | -0.01(-0.01%) |
Feb 25, 2021 | 98.93 | 99.73 | 94.36 | 94.88 | 383,644 | -4.12(-4.16%) |
Feb 24, 2021 | 98.85 | 99.92 | 98.61 | 99.00 | 227,895 | +0.16(+0.16%) |
Feb 23, 2021 | 98.77 | 100.04 | 98.10 | 98.84 | 258,965 | -1.00(-1.00%) |
Feb 22, 2021 | 98.97 | 100.87 | 98.39 | 99.84 | 233,798 | +0.33(+0.33%) |
Feb 19, 2021 | 98.23 | 99.89 | 98.05 | 99.51 | 207,000 | +1.77(+1.81%) |
Feb 18, 2021 | 98.54 | 99.99 | 97.18 | 97.74 | 185,672 | -2.25(-2.25%) |
Feb 17, 2021 | 99.52 | 100.03 | 98.46 | 99.99 | 167,659 | +0.22(+0.22%) |
Feb 16, 2021 | 103.00 | 103.00 | 99.02 | 99.77 | 292,424 | -2.31(-2.26%) |
Feb 12, 2021 | 100.41 | 102.94 | 100.18 | 102.08 | 316,100 | +1.08(+1.07%) |
Feb 11, 2021 | 99.34 | 101.22 | 98.50 | 101.00 | 298,961 | +2.03(+2.05%) |
Feb 10, 2021 | 96.74 | 99.04 | 95.91 | 98.97 | 349,631 | +3.93(+4.14%) |
Feb 09, 2021 | 95.25 | 95.66 | 93.91 | 95.04 | 200,996 | +0.58(+0.61%) |
Feb 08, 2021 | 92.20 | 94.97 | 92.00 | 94.46 | 427,532 | +2.31(+2.51%) |
Feb 05, 2021 | 94.43 | 94.68 | 91.70 | 92.15 | 539,700 | -1.15(-1.23%) |
Feb 04, 2021 | 91.66 | 93.56 | 91.05 | 93.30 | 428,464 | +1.96(+2.15%) |
Feb 03, 2021 | 88.87 | 92.90 | 87.91 | 91.34 | 647,609 | +3.12(+3.54%) |
Feb 02, 2021 | 89.46 | 90.09 | 87.11 | 88.22 | 242,434 | -0.53(-0.60%) |
Feb 01, 2021 | 86.92 | 88.85 | 85.27 | 88.75 | 265,440 | +2.58(+2.99%) |
Jan 29, 2021 | 88.24 | 89.04 | 85.81 | 86.17 | 347,700 | -2.35(-2.65%) |
Jan 28, 2021 | 86.91 | 89.02 | 86.63 | 88.52 | 457,475 | +2.35(+2.73%) |
Jan 27, 2021 | 87.60 | 88.57 | 85.42 | 86.17 | 321,911 | -3.15(-3.53%) |
Jan 26, 2021 | 89.96 | 90.84 | 89.27 | 89.32 | 264,472 | -0.07(-0.08%) |
Jan 25, 2021 | 88.09 | 89.75 | 87.40 | 89.39 | 508,004 | +0.70(+0.79%) |
Jan 22, 2021 | 87.49 | 88.83 | 86.76 | 88.69 | 388,700 | +0.32(+0.36%) |
Jan 21, 2021 | 88.45 | 88.91 | 87.18 | 88.37 | 261,099 | +0.08(+0.09%) |
Jan 20, 2021 | 87.00 | 89.76 | 86.42 | 88.29 | 597,011 | +2.10(+2.44%) |
Jan 19, 2021 | 84.88 | 86.34 | 84.43 | 86.19 | 328,258 | +2.08(+2.47%) |
Jan 15, 2021 | 84.06 | 84.71 | 82.17 | 84.11 | 287,200 | +0.03(+0.04%) |
Jan 14, 2021 | 81.27 | 84.47 | 81.27 | 84.08 | 317,847 | +2.88(+3.55%) |
Jan 13, 2021 | 81.98 | 82.62 | 80.80 | 81.20 | 176,140 | -0.62(-0.76%) |
Jan 12, 2021 | 81.58 | 83.63 | 81.54 | 81.82 | 494,828 | -0.08(-0.10%) |
Jan 11, 2021 | 81.90 | 82.93 | 80.20 | 81.90 | 562,076 | +1.04(+1.29%) |
Jan 08, 2021 | 80.72 | 81.78 | 79.25 | 80.86 | 499,400 | +0.82(+1.02%) |
Jan 07, 2021 | 79.70 | 80.28 | 78.69 | 80.04 | 782,445 | +0.92(+1.16%) |
Jan 06, 2021 | 78.92 | 80.51 | 78.58 | 79.12 | 2,084,024 | +0.79(+1.01%) |
Jan 05, 2021 | 77.55 | 79.51 | 77.55 | 78.33 | 481,356 | +0.76(+0.98%) |
Jan 04, 2021 | 78.98 | 79.52 | 76.13 | 77.57 | 404,439 | -1.36(-1.72%) |
Dec 31, 2020 | 78.93 | 78.93 | 78.93 | 376,374 | -0.68(-0.85%) | |
Dec 30, 2020 | 80.02 | 81.44 | 79.12 | 79.61 | 376,374 | -0.16(-0.20%) |
Dec 29, 2020 | 81.11 | 81.29 | 78.58 | 79.77 | 338,402 | -0.88(-1.09%) |
Dec 28, 2020 | 80.11 | 81.61 | 79.84 | 80.65 | 261,733 | +0.92(+1.15%) |
Dec 24, 2020 | 81.21 | 81.21 | 79.24 | 79.73 | 91,500 | -0.87(-1.08%) |
Dec 23, 2020 | 81.43 | 82.44 | 80.37 | 80.60 | 1,549,269 | -0.20(-0.25%) |
Dec 22, 2020 | 80.04 | 81.25 | 79.31 | 80.80 | 397,601 | +0.74(+0.92%) |
Dec 21, 2020 | 79.60 | 80.46 | 78.51 | 80.06 | 515,767 | -1.11(-1.37%) |
Dec 18, 2020 | 81.19 | 81.78 | 80.58 | 81.17 | 551,500 | +0.12(+0.15%) |
Dec 17, 2020 | 80.15 | 81.07 | 79.82 | 81.05 | 632,038 | +1.50(+1.89%) |
Dec 16, 2020 | 79.55 | 80.25 | 78.99 | 79.55 | 466,337 | +0.00(+0.00%) |
Dec 15, 2020 | 78.68 | 79.63 | 77.84 | 79.55 | 523,425 | +1.29(+1.65%) |
Dec 14, 2020 | 78.50 | 79.69 | 77.93 | 78.26 | 311,503 | +0.65(+0.84%) |
Dec 11, 2020 | 78.01 | 78.39 | 76.92 | 77.61 | 201,800 | -0.66(-0.84%) |
Dec 10, 2020 | 76.65 | 78.63 | 76.51 | 78.27 | 237,702 | +0.77(+0.99%) |
Dec 09, 2020 | 78.10 | 78.80 | 76.89 | 77.50 | 362,821 | +0.19(+0.25%) |
Dec 08, 2020 | 76.57 | 77.68 | 76.52 | 77.31 | 244,867 | -0.18(-0.23%) |
Dec 07, 2020 | 78.34 | 78.96 | 77.07 | 77.49 | 327,773 | -0.74(-0.95%) |
Dec 04, 2020 | 77.94 | 78.98 | 77.31 | 78.23 | 312,000 | +1.22(+1.58%) |
Dec 03, 2020 | 76.14 | 78.79 | 75.54 | 77.01 | 458,547 | +1.26(+1.66%) |
Dec 02, 2020 | 74.37 | 76.06 | 73.94 | 75.75 | 517,374 | +0.99(+1.32%) |
Dec 01, 2020 | 73.76 | 75.71 | 73.19 | 74.76 | 405,605 | +2.03(+2.79%) |
Nov 30, 2020 | 73.20 | 73.22 | 72.38 | 72.73 | 299,452 | -0.78(-1.06%) |
Nov 27, 2020 | 74.37 | 74.58 | 73.01 | 73.51 | 135,300 | -0.83(-1.12%) |
Nov 25, 2020 | 75.21 | 75.21 | 73.66 | 74.34 | 176,900 | -0.37(-0.50%) |
Nov 24, 2020 | 75.24 | 76.08 | 74.25 | 74.71 | 429,689 | +0.91(+1.23%) |
Nov 23, 2020 | 72.83 | 74.14 | 72.03 | 73.80 | 598,857 | +1.79(+2.49%) |
Nov 20, 2020 | 71.45 | 72.57 | 71.08 | 72.01 | 236,400 | +0.07(+0.10%) |
Nov 19, 2020 | 71.35 | 72.56 | 70.43 | 71.94 | 201,501 | -0.01(-0.01%) |
Nov 18, 2020 | 73.10 | 74.04 | 71.83 | 71.95 | 694,200 | -0.18(-0.25%) |
Nov 17, 2020 | 70.90 | 72.30 | 70.00 | 72.13 | 264,591 | +0.87(+1.22%) |
Nov 16, 2020 | 71.51 | 73.00 | 70.57 | 71.26 | 452,901 | +1.89(+2.72%) |
Nov 13, 2020 | 68.19 | 69.58 | 68.02 | 69.37 | 474,200 | +1.73(+2.56%) |
Nov 12, 2020 | 67.49 | 68.83 | 66.22 | 67.64 | 348,189 | -0.39(-0.57%) |
Nov 11, 2020 | 70.00 | 70.00 | 67.56 | 68.03 | 289,337 | -1.69(-2.42%) |
Nov 10, 2020 | 69.00 | 70.99 | 68.27 | 69.72 | 462,296 | +1.56(+2.29%) |
Nov 09, 2020 | 70.70 | 72.70 | 67.94 | 68.16 | 799,086 | +3.01(+4.62%) |
Nov 06, 2020 | 67.42 | 68.28 | 64.98 | 65.15 | 290,200 | -2.02(-3.01%) |
Nov 05, 2020 | 65.45 | 67.50 | 65.15 | 67.17 | 360,310 | +2.12(+3.26%) |
Nov 04, 2020 | 64.40 | 65.90 | 63.33 | 65.05 | 196,988 | +0.33(+0.51%) |
Nov 03, 2020 | 64.12 | 65.44 | 64.12 | 64.72 | 399,227 | +0.92(+1.44%) |
Nov 02, 2020 | 62.95 | 64.06 | 62.17 | 63.80 | 224,894 | +1.61(+2.59%) |
Oct 30, 2020 | 61.96 | 62.63 | 60.21 | 62.19 | 244,100 | +0.00(+0.00%) |
Oct 29, 2020 | 61.38 | 63.17 | 60.14 | 62.19 | 259,410 | +0.68(+1.11%) |
Oct 28, 2020 | 60.43 | 62.54 | 59.60 | 61.51 | 700,881 | -0.29(-0.47%) |
Oct 27, 2020 | 62.58 | 63.05 | 61.17 | 61.80 | 289,344 | -1.16(-1.84%) |
Oct 26, 2020 | 63.74 | 64.00 | 62.24 | 62.96 | 373,655 | -1.45(-2.25%) |
Oct 23, 2020 | 65.36 | 65.88 | 63.86 | 64.41 | 146,500 | -0.54(-0.83%) |
Oct 22, 2020 | 62.62 | 65.14 | 62.35 | 64.95 | 282,690 | +2.28(+3.64%) |
Oct 21, 2020 | 62.40 | 62.94 | 62.19 | 62.67 | 160,850 | +0.34(+0.55%) |
Oct 20, 2020 | 62.71 | 63.65 | 62.29 | 62.33 | 280,935 | +0.52(+0.84%) |
Oct 19, 2020 | 63.16 | 63.85 | 61.44 | 61.81 | 240,324 | -1.03(-1.64%) |
Oct 16, 2020 | 62.81 | 63.84 | 62.50 | 62.84 | 219,000 | -0.26(-0.41%) |
Oct 15, 2020 | 61.91 | 63.65 | 61.44 | 63.10 | 264,322 | +0.40(+0.64%) |
Oct 14, 2020 | 62.68 | 63.90 | 62.51 | 62.70 | 247,773 | +0.24(+0.38%) |
Oct 13, 2020 | 62.49 | 62.87 | 61.70 | 62.46 | 272,906 | -0.39(-0.62%) |
Oct 12, 2020 | 62.54 | 63.09 | 61.73 | 62.85 | 235,556 | +0.27(+0.43%) |
Oct 09, 2020 | 62.98 | 64.11 | 61.38 | 62.58 | 427,700 | +0.62(+1.00%) |
Oct 08, 2020 | 60.80 | 62.30 | 60.31 | 61.96 | 242,448 | +1.27(+2.09%) |
Oct 07, 2020 | 60.97 | 61.45 | 60.15 | 60.69 | 170,681 | +0.10(+0.17%) |
Oct 06, 2020 | 61.00 | 62.62 | 60.12 | 60.59 | 238,278 | +0.06(+0.10%) |
Oct 05, 2020 | 61.79 | 61.79 | 59.61 | 60.53 | 375,880 | -0.57(-0.93%) |
Oct 02, 2020 | 58.32 | 61.83 | 58.24 | 61.10 | 554,600 | +1.40(+2.35%) |
Oct 01, 2020 | 58.14 | 59.73 | 57.34 | 59.70 | 459,209 | +2.10(+3.65%) |
Sep 30, 2020 | 57.25 | 58.85 | 56.89 | 57.60 | 240,010 | +0.75(+1.32%) |
Sep 29, 2020 | 58.00 | 58.20 | 55.96 | 56.85 | 305,983 | -1.35(-2.32%) |
Sep 28, 2020 | 58.00 | 59.95 | 57.95 | 58.20 | 360,731 | +0.54(+0.94%) |
Sep 25, 2020 | 56.38 | 57.67 | 56.23 | 57.66 | 220,900 | +1.34(+2.38%) |
Sep 24, 2020 | 54.53 | 56.77 | 53.55 | 56.32 | 631,269 | +1.64(+3.00%) |
Sep 23, 2020 | 56.55 | 57.40 | 54.22 | 54.68 | 604,657 | -1.40(-2.50%) |
Sep 22, 2020 | 55.95 | 57.77 | 55.65 | 56.08 | 286,592 | -0.11(-0.20%) |
Sep 21, 2020 | 58.37 | 58.93 | 55.50 | 56.19 | 615,982 | -3.87(-6.44%) |
Sep 18, 2020 | 61.04 | 61.06 | 59.20 | 60.06 | 658,600 | -1.13(-1.85%) |
Sep 17, 2020 | 61.29 | 62.13 | 60.50 | 61.19 | 318,711 | -0.78(-1.26%) |
Sep 16, 2020 | 61.26 | 63.40 | 60.55 | 61.97 | 288,192 | +0.72(+1.18%) |
Sep 15, 2020 | 62.50 | 63.21 | 61.21 | 61.25 | 434,027 | -0.42(-0.68%) |
Sep 14, 2020 | 59.43 | 62.20 | 59.43 | 61.67 | 626,645 | +2.56(+4.33%) |
Sep 11, 2020 | 59.59 | 59.77 | 57.68 | 59.11 | 375,100 | -0.14(-0.24%) |
Sep 10, 2020 | 59.15 | 60.78 | 58.74 | 59.25 | 466,831 | +0.47(+0.80%) |
Sep 09, 2020 | 60.00 | 60.00 | 58.05 | 58.78 | 291,467 | -1.07(-1.79%) |
Sep 08, 2020 | 59.51 | 60.45 | 59.04 | 59.85 | 486,205 | -0.47(-0.78%) |
Sep 04, 2020 | 60.00 | 60.75 | 58.35 | 60.32 | 372,200 | +0.76(+1.28%) |
Sep 03, 2020 | 60.76 | 61.79 | 59.01 | 59.56 | 242,926 | -0.84(-1.39%) |
Sep 02, 2020 | 59.79 | 60.44 | 58.94 | 60.40 | 260,269 | +0.54(+0.90%) |
Sep 01, 2020 | 58.64 | 59.98 | 58.25 | 59.86 | 197,050 | +0.75(+1.27%) |
Aug 31, 2020 | 60.76 | 61.30 | 58.28 | 59.11 | 320,458 | -2.06(-3.37%) |
Aug 28, 2020 | 59.63 | 61.53 | 59.17 | 61.17 | 221,700 | +1.89(+3.19%) |
Aug 27, 2020 | 58.30 | 59.46 | 58.08 | 59.28 | 200,212 | +1.54(+2.67%) |
Aug 26, 2020 | 58.19 | 58.90 | 57.03 | 57.74 | 180,580 | -0.12(-0.21%) |
Aug 25, 2020 | 58.70 | 59.00 | 56.76 | 57.86 | 231,695 | -0.23(-0.40%) |
Aug 24, 2020 | 55.84 | 58.75 | 55.56 | 58.09 | 512,374 | +3.02(+5.48%) |
Aug 21, 2020 | 56.00 | 56.35 | 54.69 | 55.07 | 328,900 | -1.37(-2.43%) |
Aug 20, 2020 | 56.28 | 57.45 | 56.09 | 56.44 | 153,399 | -0.38(-0.67%) |
Aug 19, 2020 | 56.65 | 57.81 | 55.79 | 56.82 | 376,968 | +0.12(+0.21%) |
Aug 18, 2020 | 56.02 | 56.75 | 54.85 | 56.70 | 430,571 | +0.54(+0.96%) |
Aug 17, 2020 | 57.20 | 57.20 | 55.60 | 56.16 | 259,228 | -1.23(-2.14%) |
Aug 14, 2020 | 56.72 | 58.58 | 56.50 | 57.39 | 163,000 | +0.39(+0.68%) |
Aug 13, 2020 | 57.21 | 58.12 | 56.70 | 57.00 | 170,595 | -0.60(-1.04%) |
Aug 12, 2020 | 58.50 | 59.82 | 57.13 | 57.60 | 240,796 | -0.53(-0.91%) |
Aug 11, 2020 | 59.78 | 60.14 | 57.69 | 58.13 | 522,647 | +0.91(+1.59%) |
Aug 10, 2020 | 55.17 | 57.34 | 55.04 | 57.22 | 432,200 | +2.25(+4.09%) |
Aug 07, 2020 | 54.79 | 55.26 | 53.64 | 54.97 | 282,800 | -0.37(-0.67%) |
Aug 06, 2020 | 56.63 | 56.81 | 55.28 | 55.34 | 270,915 | -1.13(-2.00%) |
Aug 05, 2020 | 56.92 | 56.92 | 55.43 | 56.47 | 273,948 | +0.54(+0.97%) |
Aug 04, 2020 | 53.11 | 56.56 | 52.92 | 55.93 | 649,889 | +2.82(+5.31%) |
Aug 03, 2020 | 53.64 | 53.64 | 52.20 | 53.11 | 530,834 | -0.08(-0.15%) |
Jul 31, 2020 | 53.35 | 53.35 | 52.32 | 53.19 | 316,400 | -0.42(-0.78%) |
Jul 30, 2020 | 54.02 | 54.02 | 52.99 | 53.61 | 180,470 | -1.35(-2.46%) |
Jul 29, 2020 | 54.78 | 55.29 | 53.70 | 54.96 | 196,174 | +0.60(+1.10%) |
Jul 28, 2020 | 53.81 | 54.50 | 53.08 | 54.36 | 195,889 | +0.54(+1.00%) |
Jul 27, 2020 | 53.31 | 53.85 | 51.82 | 53.82 | 285,075 | +0.45(+0.84%) |
Jul 24, 2020 | 54.08 | 54.16 | 52.90 | 53.37 | 196,300 | -0.55(-1.02%) |
Jul 23, 2020 | 53.21 | 54.10 | 52.95 | 53.92 | 299,279 | +0.60(+1.13%) |
Jul 22, 2020 | 53.50 | 54.80 | 52.72 | 53.32 | 397,970 | -0.06(-0.11%) |
Jul 21, 2020 | 53.50 | 54.14 | 52.58 | 53.38 | 617,529 | +0.66(+1.25%) |
Jul 20, 2020 | 53.33 | 53.90 | 51.90 | 52.72 | 429,925 | -0.49(-0.92%) |
Jul 17, 2020 | 52.37 | 53.29 | 52.00 | 53.21 | 424,200 | +0.80(+1.53%) |
Jul 16, 2020 | 52.12 | 52.81 | 51.15 | 52.41 | 380,159 | -0.07(-0.13%) |
Jul 15, 2020 | 52.09 | 53.33 | 51.49 | 52.48 | 405,194 | +1.61(+3.16%) |
Jul 14, 2020 | 51.67 | 51.67 | 50.16 | 50.87 | 302,887 | -0.69(-1.34%) |
Jul 13, 2020 | 50.14 | 52.34 | 49.04 | 51.56 | 759,004 | +2.06(+4.16%) |
Jul 10, 2020 | 47.99 | 49.82 | 47.58 | 49.50 | 437,800 | +1.35(+2.80%) |
Jul 09, 2020 | 49.68 | 49.68 | 46.70 | 48.15 | 695,122 | -1.71(-3.43%) |
Jul 08, 2020 | 50.11 | 51.55 | 49.24 | 49.86 | 377,022 | -0.66(-1.31%) |
Jul 07, 2020 | 52.66 | 53.03 | 50.46 | 50.52 | 265,798 | -2.69(-5.06%) |
Jul 06, 2020 | 53.52 | 54.33 | 52.74 | 53.21 | 598,153 | +0.97(+1.86%) |
Jul 02, 2020 | 52.76 | 53.75 | 51.88 | 52.24 | 346,500 | +0.81(+1.57%) |
Jul 01, 2020 | 52.00 | 53.44 | 50.77 | 51.43 | 405,130 | -0.52(-1.00%) |
Jun 30, 2020 | 52.63 | 53.15 | 51.43 | 51.95 | 379,732 | -0.71(-1.35%) |
Jun 29, 2020 | 50.63 | 52.70 | 49.44 | 52.66 | 390,878 | +2.24(+4.44%) |
Jun 26, 2020 | 50.98 | 51.15 | 49.03 | 50.42 | 782,000 | -1.30(-2.51%) |
Jun 25, 2020 | 50.61 | 52.09 | 49.21 | 51.72 | 328,305 | +0.20(+0.39%) |
Jun 24, 2020 | 53.85 | 54.02 | 50.54 | 51.52 | 540,503 | -3.38(-6.16%) |
Jun 23, 2020 | 55.79 | 56.26 | 54.01 | 54.90 | 468,804 | -0.40(-0.72%) |
Jun 22, 2020 | 55.00 | 55.87 | 53.51 | 55.30 | 528,957 | +0.28(+0.51%) |
Jun 19, 2020 | 58.55 | 58.92 | 55.02 | 55.02 | 604,700 | -2.62(-4.55%) |
Jun 18, 2020 | 57.18 | 58.98 | 56.79 | 57.64 | 630,807 | -0.43(-0.74%) |
Jun 17, 2020 | 60.27 | 60.27 | 57.93 | 58.07 | 290,122 | -2.07(-3.44%) |
Jun 16, 2020 | 62.56 | 62.64 | 58.62 | 60.14 | 487,647 | +1.16(+1.97%) |
Jun 15, 2020 | 55.82 | 60.23 | 55.04 | 58.98 | 488,060 | +0.76(+1.31%) |
Jun 12, 2020 | 60.67 | 60.97 | 56.64 | 58.22 | 627,100 | +1.32(+2.32%) |
Jun 11, 2020 | 55.50 | 58.56 | 55.00 | 56.90 | 1,279,741 | -3.59(-5.93%) |
Jun 10, 2020 | 61.62 | 62.09 | 58.40 | 60.49 | 693,404 | -1.94(-3.11%) |
Jun 09, 2020 | 62.93 | 65.00 | 61.10 | 62.43 | 803,614 | -4.17(-6.26%) |
Jun 08, 2020 | 66.00 | 66.78 | 63.52 | 66.60 | 772,044 | +4.76(+7.70%) |
Jun 05, 2020 | 66.77 | 68.46 | 61.29 | 61.84 | 1,273,200 | +1.04(+1.71%) |
Jun 04, 2020 | 59.99 | 62.60 | 59.76 | 60.80 | 1,082,372 | +2.14(+3.65%) |
Jun 03, 2020 | 55.70 | 59.95 | 55.70 | 58.66 | 6,448,993 | +4.53(+8.37%) |
Jun 02, 2020 | 52.31 | 54.94 | 52.31 | 54.13 | 453,970 | +2.66(+5.17%) |
Jun 01, 2020 | 50.88 | 52.64 | 50.52 | 51.47 | 417,091 | +0.82(+1.62%) |
May 29, 2020 | 50.75 | 52.23 | 50.27 | 50.65 | 545,100 | -0.15(-0.30%) |
May 28, 2020 | 53.83 | 54.37 | 50.63 | 50.80 | 503,054 | -2.07(-3.92%) |
May 27, 2020 | 52.21 | 53.45 | 50.12 | 52.87 | 914,088 | +3.37(+6.81%) |
May 26, 2020 | 50.00 | 50.50 | 48.80 | 49.50 | 947,539 | +2.26(+4.78%) |
May 22, 2020 | 49.11 | 49.60 | 46.75 | 47.24 | 293,400 | -1.76(-3.59%) |
May 21, 2020 | 47.40 | 49.90 | 46.75 | 49.00 | 1,082,008 | +1.63(+3.44%) |
May 20, 2020 | 47.00 | 48.43 | 46.48 | 47.37 | 270,293 | +0.56(+1.20%) |
May 19, 2020 | 48.37 | 48.66 | 46.04 | 46.81 | 458,094 | -1.30(-2.70%) |
May 18, 2020 | 45.17 | 48.40 | 45.14 | 48.11 | 632,851 | +5.53(+12.99%) |
May 15, 2020 | 43.55 | 43.55 | 42.03 | 42.58 | 487,400 | -1.27(-2.90%) |
May 14, 2020 | 42.46 | 45.30 | 41.64 | 43.85 | 563,745 | -0.15(-0.34%) |
May 13, 2020 | 47.03 | 47.14 | 43.33 | 44.00 | 552,495 | -3.45(-7.27%) |
May 12, 2020 | 51.57 | 52.33 | 47.43 | 47.45 | 708,809 | -4.84(-9.26%) |
May 11, 2020 | 53.69 | 54.12 | 51.74 | 52.29 | 494,544 | -2.42(-4.42%) |
May 08, 2020 | 54.04 | 55.94 | 53.52 | 54.71 | 504,800 | +2.97(+5.74%) |
May 07, 2020 | 51.17 | 52.73 | 50.96 | 51.74 | 664,986 | +1.74(+3.48%) |
May 06, 2020 | 52.73 | 53.05 | 49.81 | 50.00 | 575,431 | -1.99(-3.83%) |
May 05, 2020 | 54.21 | 54.80 | 51.94 | 51.99 | 742,082 | -0.43(-0.82%) |
May 04, 2020 | 51.33 | 52.53 | 49.70 | 52.42 | 652,327 | +0.42(+0.81%) |
May 01, 2020 | 52.01 | 52.57 | 49.65 | 52.00 | 595,100 | -2.16(-3.99%) |
Apr 30, 2020 | 54.91 | 54.94 | 53.05 | 54.16 | 396,728 | -1.81(-3.23%) |
Apr 29, 2020 | 56.08 | 57.62 | 55.81 | 55.97 | 520,233 | +2.28(+4.25%) |
Apr 28, 2020 | 55.00 | 56.20 | 52.42 | 53.69 | 369,433 | +1.10(+2.09%) |
Apr 27, 2020 | 50.10 | 53.03 | 50.10 | 52.59 | 581,803 | +2.50(+4.99%) |
Apr 24, 2020 | 51.45 | 51.48 | 48.61 | 50.09 | 297,800 | -0.81(-1.59%) |
Apr 23, 2020 | 51.09 | 52.65 | 49.75 | 50.90 | 552,013 | -0.09(-0.18%) |
Apr 22, 2020 | 50.15 | 51.40 | 49.49 | 50.99 | 543,547 | +1.94(+3.96%) |
Apr 21, 2020 | 47.67 | 49.56 | 47.60 | 49.05 | 377,465 | -0.80(-1.60%) |
Apr 20, 2020 | 50.56 | 51.53 | 49.02 | 49.85 | 449,103 | -2.14(-4.12%) |
Apr 17, 2020 | 53.87 | 55.39 | 51.31 | 51.99 | 579,700 | +0.15(+0.29%) |
Apr 16, 2020 | 52.67 | 54.19 | 50.27 | 51.84 | 437,489 | -0.76(-1.44%) |
Apr 15, 2020 | 54.93 | 55.19 | 51.09 | 52.60 | 943,622 | -3.72(-6.61%) |
Apr 14, 2020 | 58.06 | 59.81 | 56.32 | 56.32 | 417,468 | -0.32(-0.56%) |
Apr 13, 2020 | 59.31 | 60.88 | 54.81 | 56.64 | 538,512 | -2.71(-4.57%) |
Apr 09, 2020 | 60.62 | 62.85 | 57.57 | 59.35 | 929,100 | +2.10(+3.67%) |
Apr 08, 2020 | 54.19 | 58.80 | 53.23 | 57.25 | 687,160 | +4.18(+7.88%) |
Apr 07, 2020 | 54.98 | 56.22 | 51.61 | 53.07 | 779,523 | +2.44(+4.82%) |
Apr 06, 2020 | 47.08 | 52.12 | 46.46 | 50.63 | 759,856 | +6.69(+15.23%) |
Apr 03, 2020 | 46.00 | 48.43 | 42.76 | 43.94 | 764,300 | -1.82(-3.98%) |
Apr 02, 2020 | 46.92 | 48.24 | 45.17 | 45.76 | 541,303 | -1.06(-2.26%) |
Apr 01, 2020 | 47.57 | 49.20 | 45.06 | 46.82 | 986,704 | -3.70(-7.32%) |
Mar 31, 2020 | 55.47 | 56.80 | 49.24 | 50.52 | 915,612 | -4.93(-8.89%) |
Mar 30, 2020 | 56.36 | 58.46 | 52.28 | 55.45 | 649,537 | -0.16(-0.29%) |
Mar 27, 2020 | 49.60 | 57.84 | 46.93 | 55.61 | 1,723,300 | +2.11(+3.94%) |
Mar 26, 2020 | 50.18 | 54.36 | 49.14 | 53.50 | 618,985 | +1.67(+3.22%) |
Mar 25, 2020 | 44.45 | 52.62 | 42.80 | 51.83 | 1,090,051 | +7.83(+17.80%) |
Mar 24, 2020 | 39.12 | 46.34 | 39.03 | 44.00 | 938,533 | +6.56(+17.52%) |
Mar 23, 2020 | 40.39 | 40.39 | 35.10 | 37.44 | 853,620 | -2.98(-7.37%) |
Mar 20, 2020 | 46.55 | 47.07 | 39.38 | 40.42 | 744,700 | -4.86(-10.73%) |
Mar 19, 2020 | 48.81 | 50.69 | 45.16 | 45.28 | 521,589 | -3.87(-7.87%) |
Mar 18, 2020 | 54.56 | 55.09 | 45.27 | 49.15 | 460,697 | -10.66(-17.82%) |
Mar 17, 2020 | 66.33 | 66.33 | 54.54 | 59.81 | 664,905 | -6.03(-9.16%) |
Mar 16, 2020 | 72.53 | 74.64 | 65.69 | 65.84 | 423,517 | -17.27(-20.78%) |
Mar 13, 2020 | 81.72 | 83.11 | 75.04 | 83.11 | 428,300 | +6.44(+8.40%) |
Mar 12, 2020 | 79.06 | 83.47 | 76.46 | 76.67 | 388,607 | -12.34(-13.86%) |
Mar 11, 2020 | 92.26 | 92.77 | 87.64 | 89.01 | 355,356 | -6.35(-6.66%) |
Mar 10, 2020 | 92.02 | 95.36 | 89.37 | 95.36 | 413,810 | +5.71(+6.37%) |
Mar 09, 2020 | 98.61 | 98.61 | 88.89 | 89.65 | 356,368 | -14.82(-14.19%) |
Mar 06, 2020 | 107.37 | 108.20 | 102.14 | 104.47 | 209,100 | -4.89(-4.47%) |
Mar 05, 2020 | 111.65 | 112.36 | 108.72 | 109.36 | 193,305 | -4.65(-4.08%) |
Mar 04, 2020 | 111.79 | 114.30 | 110.05 | 114.01 | 134,559 | +4.04(+3.67%) |
Mar 03, 2020 | 110.04 | 112.80 | 108.02 | 109.97 | 331,893 | -0.37(-0.34%) |