Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 118.03 | 119.88 | 115.59 | 118.51 | 18,363,910 | -0.06(-0.05%) |
Feb 25, 2021 | 123.76 | 123.78 | 118.31 | 118.57 | 14,379,518 | -5.93(-4.76%) |
Feb 24, 2021 | 121.87 | 124.57 | 120.15 | 124.50 | 13,566,904 | +3.01(+2.48%) |
Feb 23, 2021 | 120.99 | 123.97 | 117.99 | 121.49 | 19,571,942 | -4.21(-3.35%) |
Feb 22, 2021 | 125.71 | 127.30 | 125.33 | 125.69 | 10,972,844 | -2.91(-2.26%) |
Feb 19, 2021 | 128.12 | 129.81 | 127.72 | 128.60 | 11,446,985 | +1.91(+1.51%) |
Feb 18, 2021 | 126.90 | 127.87 | 125.53 | 126.69 | 12,325,604 | -1.54(-1.20%) |
Feb 17, 2021 | 131.00 | 131.41 | 128.07 | 128.23 | 13,134,437 | -3.56(-2.70%) |
Feb 16, 2021 | 133.26 | 133.81 | 131.20 | 131.79 | 12,558,730 | +1.87(+1.44%) |
Feb 12, 2021 | 130.72 | 131.56 | 129.07 | 129.92 | 11,810,631 | -1.03(-0.79%) |
Feb 11, 2021 | 127.42 | 131.02 | 126.15 | 130.95 | 13,107,888 | +5.15(+4.09%) |
Feb 10, 2021 | 126.21 | 127.98 | 124.69 | 125.81 | 12,942,395 | +0.95(+0.76%) |
Feb 09, 2021 | 126.08 | 126.48 | 123.98 | 124.86 | 8,420,025 | +0.12(+0.10%) |
Feb 08, 2021 | 121.11 | 125.39 | 121.11 | 124.73 | 11,829,452 | +4.49(+3.73%) |
Feb 05, 2021 | 121.19 | 121.28 | 119.23 | 120.24 | 6,616,933 | -0.35(-0.29%) |
Feb 04, 2021 | 119.98 | 120.64 | 118.54 | 120.59 | 7,902,707 | +0.61(+0.51%) |
Feb 03, 2021 | 121.39 | 121.52 | 118.63 | 119.98 | 10,269,655 | -0.88(-0.73%) |
Feb 02, 2021 | 121.83 | 122.57 | 119.93 | 120.86 | 9,870,704 | +1.67(+1.41%) |
Feb 01, 2021 | 117.19 | 119.37 | 116.10 | 119.19 | 10,792,471 | +4.84(+4.23%) |
Jan 29, 2021 | 116.99 | 117.03 | 113.44 | 114.35 | 16,119,762 | -4.06(-3.43%) |
Jan 28, 2021 | 117.16 | 120.06 | 116.29 | 118.41 | 15,014,036 | +3.85(+3.36%) |
Jan 27, 2021 | 117.58 | 117.72 | 114.33 | 114.56 | 17,699,346 | -4.62(-3.88%) |
Jan 26, 2021 | 121.44 | 121.69 | 118.80 | 119.18 | 18,076,224 | -3.64(-2.97%) |
Jan 25, 2021 | 124.06 | 124.38 | 119.84 | 122.82 | 21,731,178 | +1.30(+1.07%) |
Jan 22, 2021 | 122.37 | 123.51 | 121.21 | 121.52 | 20,364,176 | -4.72(-3.74%) |
Jan 21, 2021 | 125.39 | 127.42 | 124.53 | 126.25 | 16,406,174 | +3.31(+2.69%) |
Jan 20, 2021 | 127.22 | 128.10 | 122.43 | 122.94 | 18,403,338 | -0.62(-0.50%) |
Jan 19, 2021 | 122.89 | 126.14 | 120.86 | 123.56 | 21,633,716 | +5.71(+4.85%) |
Jan 15, 2021 | 120.89 | 120.96 | 115.94 | 117.84 | 18,429,902 | -1.15(-0.96%) |
Jan 14, 2021 | 116.17 | 126.71 | 114.50 | 118.99 | 39,407,696 | +6.80(+6.06%) |
Jan 13, 2021 | 117.06 | 117.44 | 111.04 | 112.20 | 21,897,660 | -3.55(-3.07%) |
Jan 12, 2021 | 117.78 | 117.82 | 114.50 | 115.75 | 15,038,777 | +0.38(+0.33%) |
Jan 11, 2021 | 112.68 | 116.31 | 111.79 | 115.37 | 12,759,327 | +3.68(+3.29%) |
Jan 08, 2021 | 118.48 | 118.84 | 110.08 | 111.69 | 20,165,988 | -2.58(-2.26%) |
Jan 07, 2021 | 112.30 | 115.69 | 110.66 | 114.27 | 14,380,105 | +5.48(+5.03%) |
Jan 06, 2021 | 107.14 | 109.53 | 105.91 | 108.79 | 11,264,358 | +2.67(+2.52%) |
Jan 05, 2021 | 105.78 | 108.17 | 105.40 | 106.12 | 11,220,266 | +1.01(+0.96%) |
Jan 04, 2021 | 104.90 | 107.37 | 103.93 | 105.11 | 11,946,088 | +2.50(+2.44%) |
Dec 31, 2020 | 102.61 | 102.61 | 102.61 | 10,157,197 | +0.13(+0.13%) | |
Dec 30, 2020 | 101.35 | 103.23 | 101.07 | 102.48 | 10,157,197 | +3.14(+3.16%) |
Dec 29, 2020 | 100.69 | 100.83 | 99.01 | 99.33 | 4,889,132 | -0.56(-0.56%) |
Dec 28, 2020 | 101.25 | 101.79 | 99.70 | 99.89 | 5,478,069 | +0.17(+0.17%) |
Dec 24, 2020 | 98.58 | 100.07 | 98.50 | 99.72 | 3,370,898 | +2.08(+2.13%) |
Dec 23, 2020 | 98.50 | 98.69 | 97.49 | 97.64 | 3,526,775 | -0.17(-0.17%) |
Dec 22, 2020 | 98.87 | 99.01 | 96.84 | 97.81 | 5,947,934 | -0.84(-0.85%) |
Dec 21, 2020 | 97.45 | 98.77 | 97.23 | 98.65 | 6,494,314 | +0.52(+0.53%) |
Dec 18, 2020 | 97.87 | 98.62 | 97.07 | 98.13 | 7,881,830 | +0.36(+0.37%) |
Dec 17, 2020 | 98.71 | 99.11 | 97.73 | 97.77 | 8,259,078 | -0.80(-0.81%) |
Dec 16, 2020 | 99.00 | 99.02 | 97.41 | 98.58 | 6,385,368 | +0.10(+0.10%) |
Dec 15, 2020 | 99.03 | 99.68 | 97.84 | 98.47 | 7,897,149 | +1.43(+1.48%) |
Dec 14, 2020 | 97.24 | 98.29 | 96.98 | 97.04 | 6,266,490 | -0.44(-0.45%) |
Dec 11, 2020 | 97.46 | 98.50 | 96.72 | 97.48 | 7,995,993 | -0.19(-0.19%) |
Dec 10, 2020 | 96.51 | 98.49 | 95.76 | 97.67 | 7,610,592 | -0.18(-0.18%) |
Dec 09, 2020 | 99.33 | 99.89 | 96.99 | 97.84 | 8,743,095 | -1.14(-1.15%) |
Dec 08, 2020 | 100.99 | 101.05 | 98.49 | 98.99 | 10,532,684 | -0.70(-0.70%) |
Dec 07, 2020 | 99.34 | 100.83 | 98.36 | 99.69 | 12,572,804 | +2.49(+2.56%) |
Dec 04, 2020 | 95.12 | 97.22 | 94.36 | 97.20 | 11,551,902 | +3.96(+4.25%) |
Dec 03, 2020 | 94.70 | 94.82 | 93.17 | 93.23 | 7,847,888 | -0.04(-0.04%) |
Dec 02, 2020 | 95.58 | 95.61 | 93.25 | 93.27 | 9,247,325 | -1.24(-1.31%) |
Dec 01, 2020 | 92.48 | 97.73 | 92.32 | 94.51 | 17,243,210 | +3.60(+3.96%) |
Nov 30, 2020 | 91.42 | 91.78 | 90.14 | 90.91 | 14,747,369 | -1.61(-1.74%) |
Nov 27, 2020 | 92.34 | 93.02 | 91.88 | 92.52 | 4,660,461 | +1.17(+1.28%) |
Nov 25, 2020 | 90.14 | 91.82 | 90.09 | 91.35 | 5,543,888 | +0.80(+0.88%) |
Nov 24, 2020 | 92.29 | 92.38 | 89.97 | 90.55 | 7,483,343 | -1.40(-1.52%) |
Nov 23, 2020 | 91.04 | 92.70 | 90.75 | 91.95 | 9,393,956 | +2.62(+2.94%) |
Nov 20, 2020 | 90.57 | 91.08 | 89.30 | 89.33 | 5,694,470 | -1.20(-1.32%) |
Nov 19, 2020 | 90.68 | 90.76 | 89.60 | 90.53 | 5,909,320 | -0.30(-0.33%) |
Nov 18, 2020 | 92.32 | 92.58 | 90.30 | 90.83 | 9,095,942 | +1.14(+1.27%) |
Nov 17, 2020 | 91.81 | 91.91 | 89.66 | 89.68 | 11,564,219 | -3.34(-3.59%) |
Nov 16, 2020 | 90.35 | 95.99 | 90.29 | 93.02 | 19,642,104 | +5.67(+6.49%) |
Nov 13, 2020 | 85.78 | 87.90 | 85.47 | 87.35 | 9,796,893 | +3.19(+3.79%) |
Nov 12, 2020 | 85.16 | 86.10 | 84.13 | 84.16 | 7,977,398 | -0.99(-1.17%) |
Nov 11, 2020 | 83.86 | 85.44 | 83.73 | 85.16 | 8,212,766 | +3.02(+3.67%) |
Nov 10, 2020 | 82.83 | 83.21 | 81.24 | 82.14 | 8,907,324 | -1.28(-1.54%) |
Nov 09, 2020 | 86.09 | 86.66 | 83.34 | 83.42 | 9,576,467 | -2.23(-2.60%) |
Nov 06, 2020 | 84.15 | 85.74 | 83.44 | 85.65 | 6,833,172 | +0.92(+1.08%) |
Nov 05, 2020 | 84.73 | 85.23 | 84.12 | 84.74 | 7,111,317 | +0.92(+1.10%) |
Nov 04, 2020 | 83.13 | 84.12 | 82.89 | 83.82 | 8,119,847 | +1.65(+2.01%) |
Nov 03, 2020 | 80.76 | 82.68 | 80.64 | 82.17 | 6,691,565 | +1.86(+2.31%) |
Nov 02, 2020 | 79.27 | 80.55 | 79.21 | 80.31 | 7,034,294 | +1.72(+2.19%) |
Oct 30, 2020 | 79.11 | 79.41 | 77.92 | 78.59 | 5,298,006 | -0.96(-1.20%) |
Oct 29, 2020 | 78.96 | 79.95 | 78.73 | 79.54 | 6,237,918 | +0.97(+1.24%) |
Oct 28, 2020 | 79.79 | 80.03 | 78.56 | 78.57 | 9,312,708 | -2.68(-3.30%) |
Oct 27, 2020 | 81.48 | 81.73 | 80.56 | 81.25 | 5,672,625 | -0.02(-0.02%) |
Oct 26, 2020 | 81.72 | 82.25 | 80.37 | 81.27 | 5,941,782 | -1.48(-1.79%) |
Oct 23, 2020 | 82.69 | 82.88 | 81.92 | 82.75 | 4,445,206 | +0.09(+0.11%) |
Oct 22, 2020 | 82.87 | 83.34 | 82.35 | 82.66 | 6,038,761 | +0.53(+0.65%) |
Oct 21, 2020 | 82.46 | 83.27 | 82.06 | 82.12 | 7,877,866 | -0.58(-0.70%) |
Oct 20, 2020 | 82.26 | 83.38 | 82.24 | 82.70 | 7,852,566 | +0.66(+0.80%) |
Oct 19, 2020 | 82.78 | 83.98 | 81.79 | 82.05 | 8,528,301 | +0.81(+0.99%) |
Oct 16, 2020 | 82.97 | 83.01 | 81.00 | 81.24 | 7,961,522 | -1.36(-1.64%) |
Oct 15, 2020 | 81.79 | 83.86 | 81.70 | 82.60 | 11,025,529 | -0.42(-0.51%) |
Oct 14, 2020 | 84.00 | 84.22 | 82.71 | 83.02 | 8,731,697 | -0.97(-1.16%) |
Oct 13, 2020 | 84.80 | 84.94 | 83.80 | 84.00 | 8,799,706 | -1.19(-1.40%) |
Oct 12, 2020 | 83.51 | 85.52 | 83.10 | 85.19 | 10,693,413 | +2.00(+2.40%) |
Oct 09, 2020 | 82.78 | 83.21 | 82.12 | 83.19 | 8,120,002 | +0.92(+1.12%) |
Oct 08, 2020 | 83.26 | 83.26 | 81.07 | 82.27 | 11,651,240 | +0.82(+1.01%) |
Oct 07, 2020 | 79.44 | 81.52 | 79.44 | 81.45 | 12,213,219 | +3.56(+4.57%) |
Oct 06, 2020 | 78.50 | 79.13 | 77.55 | 77.89 | 8,318,355 | -1.33(-1.68%) |
Oct 05, 2020 | 76.41 | 79.30 | 76.41 | 79.22 | 10,796,923 | +3.50(+4.63%) |
Oct 02, 2020 | 75.63 | 77.02 | 75.53 | 75.71 | 6,558,902 | -1.71(-2.20%) |
Oct 01, 2020 | 76.89 | 77.51 | 76.59 | 77.42 | 6,673,940 | +1.45(+1.91%) |
Sep 30, 2020 | 75.52 | 76.77 | 75.50 | 75.97 | 6,273,256 | +0.52(+0.70%) |
Sep 29, 2020 | 74.68 | 76.12 | 74.32 | 75.44 | 6,526,972 | +0.69(+0.93%) |
Sep 28, 2020 | 75.25 | 75.31 | 74.47 | 74.75 | 6,401,515 | +0.83(+1.13%) |
Sep 25, 2020 | 73.25 | 73.95 | 72.52 | 73.91 | 6,464,562 | +0.47(+0.64%) |
Sep 24, 2020 | 71.98 | 74.02 | 71.37 | 73.44 | 10,606,484 | +0.43(+0.59%) |
Sep 23, 2020 | 74.68 | 74.90 | 72.99 | 73.01 | 9,698,201 | -2.40(-3.18%) |
Sep 22, 2020 | 75.74 | 75.80 | 74.40 | 75.41 | 6,799,097 | -0.10(-0.14%) |
Sep 21, 2020 | 74.78 | 75.57 | 74.10 | 75.52 | 8,980,830 | +0.34(+0.45%) |
Sep 18, 2020 | 77.18 | 77.62 | 75.07 | 75.18 | 11,235,798 | -1.57(-2.05%) |
Sep 17, 2020 | 75.90 | 77.11 | 75.53 | 76.75 | 10,766,403 | -0.74(-0.95%) |
Sep 16, 2020 | 80.62 | 80.62 | 77.40 | 77.49 | 15,554,793 | -2.54(-3.17%) |
Sep 15, 2020 | 76.02 | 80.90 | 75.86 | 80.02 | 22,569,330 | +4.99(+6.65%) |
Sep 14, 2020 | 75.04 | 75.61 | 74.52 | 75.04 | 7,552,689 | +1.57(+2.13%) |
Sep 11, 2020 | 74.58 | 74.85 | 73.27 | 73.47 | 8,425,236 | -0.07(-0.10%) |
Sep 10, 2020 | 75.26 | 75.72 | 73.41 | 73.54 | 12,059,221 | -0.47(-0.63%) |
Sep 09, 2020 | 73.28 | 74.29 | 73.22 | 74.01 | 8,438,105 | +1.94(+2.69%) |
Sep 08, 2020 | 72.72 | 73.78 | 71.98 | 72.07 | 12,393,587 | -1.48(-2.01%) |
Sep 04, 2020 | 75.04 | 75.94 | 72.16 | 73.55 | 14,631,786 | -2.12(-2.80%) |
Sep 03, 2020 | 75.61 | 76.26 | 73.06 | 75.67 | 21,528,674 | -0.92(-1.20%) |
Sep 02, 2020 | 75.83 | 77.10 | 74.46 | 76.59 | 13,479,835 | +0.58(+0.76%) |
Sep 01, 2020 | 74.68 | 76.06 | 74.56 | 76.02 | 10,939,976 | +2.14(+2.90%) |
Aug 31, 2020 | 73.64 | 74.35 | 73.35 | 73.87 | 10,522,101 | -1.11(-1.48%) |
Aug 28, 2020 | 74.63 | 75.39 | 74.49 | 74.98 | 6,114,502 | -0.15(-0.20%) |
Aug 27, 2020 | 76.60 | 76.72 | 74.73 | 75.13 | 8,600,947 | -1.07(-1.41%) |
Aug 26, 2020 | 75.74 | 76.59 | 75.51 | 76.20 | 8,386,305 | +1.59(+2.14%) |
Aug 25, 2020 | 74.43 | 75.02 | 74.08 | 74.61 | 6,551,611 | +1.06(+1.44%) |
Aug 24, 2020 | 74.32 | 74.49 | 73.16 | 73.54 | 6,869,419 | +0.52(+0.71%) |
Aug 21, 2020 | 72.72 | 73.39 | 72.58 | 73.02 | 8,520,502 | +1.43(+1.99%) |
Aug 20, 2020 | 71.14 | 71.87 | 70.82 | 71.60 | 12,285,924 | -1.61(-2.20%) |
Aug 19, 2020 | 73.65 | 73.85 | 72.94 | 73.21 | 8,555,968 | -0.81(-1.10%) |
Aug 18, 2020 | 74.78 | 75.33 | 73.87 | 74.02 | 7,298,135 | -0.73(-0.97%) |
Aug 17, 2020 | 74.38 | 75.40 | 74.25 | 74.75 | 9,292,332 | +1.66(+2.27%) |
Aug 14, 2020 | 73.10 | 73.85 | 72.75 | 73.09 | 6,019,665 | +0.10(+0.14%) |
Aug 13, 2020 | 73.64 | 73.73 | 72.55 | 72.99 | 7,026,077 | -1.02(-1.37%) |
Aug 12, 2020 | 72.86 | 74.15 | 72.45 | 74.00 | 8,964,494 | +1.35(+1.86%) |
Aug 11, 2020 | 73.72 | 73.82 | 72.65 | 72.65 | 7,567,982 | -1.80(-2.42%) |
Aug 10, 2020 | 75.08 | 75.36 | 73.84 | 74.45 | 7,961,673 | -0.15(-0.20%) |
Aug 07, 2020 | 75.03 | 75.30 | 74.02 | 74.60 | 9,339,703 | -0.46(-0.61%) |
Aug 06, 2020 | 76.47 | 76.53 | 74.78 | 75.06 | 10,552,878 | -1.03(-1.36%) |
Aug 05, 2020 | 75.48 | 78.30 | 75.10 | 76.09 | 15,496,526 | +1.34(+1.80%) |
Aug 04, 2020 | 73.95 | 74.75 | 73.40 | 74.75 | 13,471,118 | +1.16(+1.57%) |
Aug 03, 2020 | 72.49 | 73.78 | 72.16 | 73.59 | 10,872,552 | +0.06(+0.08%) |
Jul 31, 2020 | 74.23 | 74.36 | 72.25 | 73.54 | 12,902,839 | -0.97(-1.30%) |
Jul 30, 2020 | 74.58 | 75.76 | 73.27 | 74.50 | 18,034,746 | -2.55(-3.31%) |
Jul 29, 2020 | 71.88 | 77.71 | 71.83 | 77.06 | 30,361,064 | +5.36(+7.48%) |
Jul 28, 2020 | 73.96 | 74.18 | 71.30 | 71.70 | 33,779,476 | -5.90(-7.60%) |
Jul 27, 2020 | 75.84 | 77.74 | 74.97 | 77.60 | 42,759,416 | +8.72(+12.65%) |
Jul 24, 2020 | 66.55 | 71.67 | 66.51 | 68.88 | 44,228,572 | +6.09(+9.69%) |
Jul 23, 2020 | 63.63 | 63.85 | 62.22 | 62.80 | 9,137,724 | -1.08(-1.69%) |
Jul 22, 2020 | 63.48 | 64.22 | 63.41 | 63.88 | 7,900,851 | +0.67(+1.06%) |
Jul 21, 2020 | 64.17 | 64.55 | 63.11 | 63.21 | 11,394,007 | +0.86(+1.38%) |
Jul 20, 2020 | 62.17 | 62.43 | 61.33 | 62.35 | 6,817,479 | +0.46(+0.74%) |
Jul 17, 2020 | 62.74 | 63.38 | 61.87 | 61.89 | 12,571,447 | -0.18(-0.29%) |
Jul 16, 2020 | 60.94 | 62.11 | 59.95 | 62.07 | 16,849,690 | +0.49(+0.80%) |
Jul 15, 2020 | 62.62 | 62.65 | 60.74 | 61.58 | 13,326,595 | -0.84(-1.34%) |
Jul 14, 2020 | 61.52 | 62.48 | 60.90 | 62.42 | 11,238,390 | +1.76(+2.90%) |
Jul 13, 2020 | 60.77 | 62.52 | 60.57 | 60.65 | 17,877,346 | +1.14(+1.91%) |
Jul 10, 2020 | 60.09 | 60.17 | 58.90 | 59.52 | 11,479,001 | -0.87(-1.44%) |
Jul 09, 2020 | 58.68 | 60.56 | 58.62 | 60.38 | 18,132,222 | +2.04(+3.50%) |
Jul 08, 2020 | 57.46 | 58.48 | 57.33 | 58.34 | 9,355,681 | +1.75(+3.10%) |
Jul 07, 2020 | 57.10 | 57.33 | 56.56 | 56.59 | 7,157,981 | -1.09(-1.89%) |
Jul 06, 2020 | 56.55 | 57.91 | 56.45 | 57.68 | 13,644,646 | +3.04(+5.56%) |
Jul 02, 2020 | 54.02 | 55.06 | 54.02 | 54.64 | 10,750,882 | +1.68(+3.17%) |
Jul 01, 2020 | 53.10 | 53.57 | 52.90 | 52.96 | 7,366,001 | +0.05(+0.09%) |
Jun 30, 2020 | 52.43 | 53.12 | 52.38 | 52.92 | 7,679,950 | +0.35(+0.67%) |
Jun 29, 2020 | 52.52 | 52.58 | 51.88 | 52.56 | 5,380,951 | +0.06(+0.11%) |
Jun 26, 2020 | 53.13 | 53.37 | 52.39 | 52.51 | 6,682,879 | -0.66(-1.24%) |
Jun 25, 2020 | 52.72 | 53.22 | 52.15 | 53.17 | 4,837,671 | +0.43(+0.81%) |
Jun 24, 2020 | 52.86 | 53.19 | 52.34 | 52.74 | 7,595,254 | -0.17(-0.32%) |
Jun 23, 2020 | 52.80 | 53.28 | 52.69 | 52.91 | 8,404,430 | +0.71(+1.36%) |
Jun 22, 2020 | 51.73 | 52.20 | 51.57 | 52.20 | 4,806,350 | +0.64(+1.25%) |
Jun 19, 2020 | 52.65 | 52.67 | 51.52 | 51.56 | 7,472,148 | -0.78(-1.50%) |
Jun 18, 2020 | 52.24 | 52.70 | 52.00 | 52.34 | 7,328,396 | -0.02(-0.05%) |
Jun 17, 2020 | 51.95 | 52.57 | 51.71 | 52.36 | 8,914,894 | +0.74(+1.43%) |
Jun 16, 2020 | 52.35 | 52.73 | 51.38 | 51.62 | 9,543,078 | -0.20(-0.39%) |
Jun 15, 2020 | 50.61 | 51.92 | 50.44 | 51.83 | 8,118,623 | +0.02(+0.04%) |
Jun 12, 2020 | 52.27 | 52.61 | 51.21 | 51.81 | 10,634,844 | +0.89(+1.74%) |
Jun 11, 2020 | 51.67 | 52.19 | 50.89 | 50.92 | 10,675,312 | -2.32(-4.36%) |
Jun 10, 2020 | 52.57 | 53.70 | 52.57 | 53.24 | 9,937,564 | +0.87(+1.66%) |
Jun 09, 2020 | 51.15 | 52.39 | 50.84 | 52.37 | 10,108,296 | +0.96(+1.87%) |
Jun 08, 2020 | 51.57 | 51.60 | 50.61 | 51.41 | 6,811,495 | +0.34(+0.67%) |
Jun 05, 2020 | 51.35 | 52.12 | 50.94 | 51.07 | 10,567,071 | +0.85(+1.69%) |
Jun 04, 2020 | 49.09 | 50.30 | 49.06 | 50.22 | 14,335,741 | +1.13(+2.30%) |
Jun 03, 2020 | 48.70 | 49.26 | 48.50 | 49.09 | 9,057,154 | +0.97(+2.02%) |
Jun 02, 2020 | 47.60 | 48.14 | 47.45 | 48.12 | 6,551,745 | +0.91(+1.92%) |
Jun 01, 2020 | 47.10 | 47.44 | 46.76 | 47.21 | 6,689,651 | +0.65(+1.39%) |
May 29, 2020 | 46.57 | 46.93 | 46.13 | 46.56 | 11,802,657 | +0.05(+0.10%) |
May 28, 2020 | 47.61 | 47.76 | 46.35 | 46.52 | 8,842,377 | -1.35(-2.82%) |
May 27, 2020 | 47.21 | 47.87 | 46.95 | 47.87 | 12,328,061 | +0.85(+1.81%) |
May 26, 2020 | 47.46 | 47.55 | 46.99 | 47.02 | 9,589,186 | +0.94(+2.05%) |
May 22, 2020 | 47.03 | 47.05 | 45.90 | 46.07 | 13,470,607 | -0.88(-1.87%) |
May 21, 2020 | 48.20 | 48.30 | 46.90 | 46.95 | 8,475,802 | -1.01(-2.10%) |
May 20, 2020 | 47.72 | 48.19 | 46.72 | 47.96 | 9,083,458 | +0.95(+2.03%) |
May 19, 2020 | 47.51 | 47.61 | 47.00 | 47.01 | 13,986,933 | -0.98(-2.04%) |
May 18, 2020 | 47.13 | 48.28 | 46.97 | 47.99 | 13,760,026 | +1.92(+4.16%) |
May 15, 2020 | 46.78 | 47.23 | 45.68 | 46.07 | 19,215,528 | -2.13(-4.41%) |
May 14, 2020 | 46.66 | 48.25 | 46.06 | 48.20 | 14,801,050 | +1.09(+2.32%) |
May 13, 2020 | 48.02 | 48.13 | 46.70 | 47.11 | 9,306,400 | -0.17(-0.35%) |
May 12, 2020 | 48.70 | 48.70 | 47.26 | 47.27 | 9,273,798 | -1.20(-2.48%) |
May 11, 2020 | 48.67 | 48.88 | 48.46 | 48.48 | 6,979,807 | -0.47(-0.96%) |
May 08, 2020 | 48.68 | 49.35 | 48.54 | 48.95 | 6,580,463 | +0.54(+1.11%) |
May 07, 2020 | 48.99 | 49.01 | 48.20 | 48.41 | 5,939,873 | +0.19(+0.38%) |
May 06, 2020 | 48.21 | 48.68 | 48.11 | 48.23 | 8,870,018 | +0.39(+0.81%) |
May 05, 2020 | 48.30 | 48.64 | 47.72 | 47.84 | 8,410,206 | -0.41(-0.84%) |
May 04, 2020 | 47.91 | 48.27 | 47.44 | 48.25 | 8,121,743 | +0.97(+2.05%) |
May 01, 2020 | 48.55 | 48.63 | 47.27 | 47.27 | 11,066,991 | -1.88(-3.82%) |
Apr 30, 2020 | 50.14 | 50.34 | 49.00 | 49.15 | 6,849,392 | -1.25(-2.48%) |
Apr 29, 2020 | 49.73 | 50.60 | 49.43 | 50.40 | 9,257,723 | +1.59(+3.26%) |
Apr 28, 2020 | 49.50 | 49.71 | 48.74 | 48.81 | 9,253,732 | -0.69(-1.40%) |
Apr 27, 2020 | 49.17 | 49.73 | 49.01 | 49.50 | 6,282,065 | +0.72(+1.48%) |
Apr 24, 2020 | 48.66 | 48.93 | 48.11 | 48.78 | 6,163,233 | +0.08(+0.17%) |
Apr 23, 2020 | 48.35 | 49.15 | 48.35 | 48.70 | 8,234,580 | -0.29(-0.59%) |
Apr 22, 2020 | 48.55 | 49.13 | 48.49 | 48.99 | 8,923,576 | +1.46(+3.08%) |
Apr 21, 2020 | 47.74 | 47.93 | 46.74 | 47.52 | 14,161,603 | -1.13(-2.32%) |
Apr 20, 2020 | 49.03 | 49.79 | 48.63 | 48.65 | 10,702,291 | -1.02(-2.05%) |
Apr 17, 2020 | 50.08 | 50.13 | 49.03 | 49.67 | 12,201,837 | +1.19(+2.46%) |
Apr 16, 2020 | 47.93 | 49.16 | 47.80 | 48.48 | 20,114,386 | +2.53(+5.52%) |
Apr 15, 2020 | 46.04 | 46.23 | 45.37 | 45.94 | 10,156,588 | -0.90(-1.92%) |
Apr 14, 2020 | 46.26 | 47.43 | 46.21 | 46.84 | 11,963,767 | +1.74(+3.86%) |
Apr 13, 2020 | 45.09 | 45.42 | 44.37 | 45.10 | 10,669,192 | +0.39(+0.87%) |
Apr 09, 2020 | 46.52 | 46.86 | 44.15 | 44.71 | 13,273,125 | -1.79(-3.86%) |
Apr 08, 2020 | 46.45 | 46.81 | 45.83 | 46.51 | 6,837,200 | +0.51(+1.11%) |
Apr 07, 2020 | 47.48 | 47.48 | 45.94 | 46.00 | 7,100,300 | -0.23(-0.50%) |
Apr 06, 2020 | 44.99 | 46.35 | 44.88 | 46.23 | 7,966,358 | +2.69(+6.18%) |
Apr 03, 2020 | 44.21 | 44.55 | 43.28 | 43.54 | 5,930,081 | -0.99(-2.22%) |
Apr 02, 2020 | 43.41 | 44.61 | 43.12 | 44.53 | 6,674,283 | +1.50(+3.48%) |
Apr 01, 2020 | 43.32 | 44.00 | 42.83 | 43.03 | 9,463,621 | -1.18(-2.68%) |
Mar 31, 2020 | 44.22 | 45.36 | 44.09 | 44.21 | 10,370,203 | -0.03(-0.06%) |
Mar 30, 2020 | 43.65 | 44.56 | 43.27 | 44.24 | 9,110,230 | +0.84(+1.94%) |
Mar 27, 2020 | 43.69 | 44.49 | 43.03 | 43.40 | 13,142,119 | -2.74(-5.94%) |
Mar 26, 2020 | 45.42 | 46.68 | 45.26 | 46.14 | 11,435,204 | +0.80(+1.78%) |
Mar 25, 2020 | 45.61 | 46.30 | 44.45 | 45.33 | 10,587,981 | +0.12(+0.27%) |
Mar 24, 2020 | 44.41 | 45.26 | 43.94 | 45.21 | 13,194,390 | +3.34(+7.98%) |
Mar 23, 2020 | 41.74 | 42.19 | 40.26 | 41.87 | 11,356,864 | +0.68(+1.64%) |
Mar 20, 2020 | 44.43 | 44.67 | 41.15 | 41.20 | 15,303,072 | +0.59(+1.46%) |
Mar 19, 2020 | 40.47 | 41.80 | 39.50 | 40.60 | 12,084,705 | -0.06(-0.14%) |
Mar 18, 2020 | 40.14 | 42.24 | 39.65 | 40.66 | 16,384,658 | -3.82(-8.59%) |
Mar 17, 2020 | 41.93 | 44.50 | 41.27 | 44.48 | 14,637,902 | +3.34(+8.11%) |
Mar 16, 2020 | 42.47 | 44.31 | 41.15 | 41.15 | 18,143,366 | -6.72(-14.03%) |
Mar 13, 2020 | 47.56 | 48.08 | 45.17 | 47.87 | 16,311,382 | +3.24(+7.27%) |
Mar 12, 2020 | 45.51 | 46.73 | 44.46 | 44.62 | 17,393,932 | -3.25(-6.80%) |
Mar 11, 2020 | 48.67 | 49.09 | 47.74 | 47.88 | 15,819,915 | -2.08(-4.16%) |
Mar 10, 2020 | 49.22 | 50.06 | 48.10 | 49.96 | 12,765,112 | +2.46(+5.17%) |
Mar 09, 2020 | 47.24 | 49.62 | 46.79 | 47.50 | 15,036,386 | -2.97(-5.88%) |
Mar 06, 2020 | 50.04 | 50.48 | 49.46 | 50.47 | 14,153,510 | -0.60(-1.18%) |
Mar 05, 2020 | 51.42 | 51.68 | 50.63 | 51.07 | 10,914,805 | -1.24(-2.37%) |
Mar 04, 2020 | 51.29 | 52.32 | 50.91 | 52.31 | 10,778,044 | +2.02(+4.01%) |
Mar 03, 2020 | 51.60 | 51.66 | 49.53 | 50.30 | 15,997,144 | -1.01(-1.96%) |