Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 54.77 | 55.93 | 54.17 | 54.65 | 4,253,902 | -0.64(-1.15%) |
Jan 28, 2021 | 53.96 | 56.20 | 53.76 | 55.29 | 2,812,555 | +1.38(+2.57%) |
Jan 27, 2021 | 55.07 | 55.71 | 53.68 | 53.91 | 2,675,564 | -1.62(-2.92%) |
Jan 26, 2021 | 54.80 | 55.94 | 54.68 | 55.53 | 2,547,160 | +0.85(+1.56%) |
Jan 25, 2021 | 54.28 | 55.12 | 53.72 | 54.68 | 1,834,110 | +0.10(+0.18%) |
Jan 22, 2021 | 54.53 | 55.16 | 54.24 | 54.58 | 1,941,702 | -0.22(-0.40%) |
Jan 21, 2021 | 54.18 | 54.96 | 53.74 | 54.80 | 2,574,236 | +0.12(+0.23%) |
Jan 20, 2021 | 53.47 | 55.35 | 53.09 | 54.68 | 2,618,102 | +1.21(+2.26%) |
Jan 19, 2021 | 54.94 | 54.94 | 53.43 | 53.47 | 2,358,154 | -1.13(-2.08%) |
Jan 15, 2021 | 53.61 | 54.69 | 53.27 | 54.61 | 3,718,964 | +1.06(+1.99%) |
Jan 14, 2021 | 53.14 | 53.98 | 52.82 | 53.54 | 3,623,467 | +0.73(+1.38%) |
Jan 13, 2021 | 52.05 | 53.00 | 51.75 | 52.82 | 1,894,405 | +0.90(+1.74%) |
Jan 12, 2021 | 51.47 | 52.12 | 50.92 | 51.91 | 2,876,612 | +0.44(+0.86%) |
Jan 11, 2021 | 51.56 | 51.75 | 50.61 | 51.47 | 2,964,877 | -0.19(-0.36%) |
Jan 08, 2021 | 51.42 | 51.77 | 51.06 | 51.66 | 2,363,517 | +0.32(+0.62%) |
Jan 07, 2021 | 51.68 | 51.72 | 51.00 | 51.34 | 2,530,521 | -0.63(-1.21%) |
Jan 06, 2021 | 51.07 | 52.36 | 50.80 | 51.97 | 3,008,629 | +1.38(+2.73%) |
Jan 05, 2021 | 50.93 | 51.18 | 50.35 | 50.58 | 2,798,996 | -0.40(-0.78%) |
Jan 04, 2021 | 52.65 | 53.27 | 50.73 | 50.98 | 5,148,041 | -1.58(-3.00%) |
Dec 31, 2020 | 52.56 | 52.56 | 52.56 | 1,530,827 | +0.82(+1.58%) | |
Dec 30, 2020 | 51.24 | 51.92 | 51.21 | 51.74 | 1,546,631 | +0.53(+1.03%) |
Dec 29, 2020 | 52.23 | 52.50 | 51.15 | 51.22 | 2,486,387 | -0.93(-1.78%) |
Dec 28, 2020 | 51.23 | 52.17 | 51.01 | 52.15 | 1,878,131 | +1.07(+2.10%) |
Dec 24, 2020 | 50.44 | 51.14 | 50.07 | 51.08 | 726,995 | +0.99(+1.98%) |
Dec 23, 2020 | 50.90 | 51.57 | 50.04 | 50.08 | 1,518,307 | -0.68(-1.35%) |
Dec 22, 2020 | 50.79 | 50.90 | 50.26 | 50.77 | 3,119,249 | -0.01(-0.02%) |
Dec 21, 2020 | 49.72 | 50.86 | 49.21 | 50.78 | 4,331,279 | +0.18(+0.36%) |
Dec 18, 2020 | 52.10 | 52.53 | 50.15 | 50.59 | 6,231,537 | -1.75(-3.34%) |
Dec 17, 2020 | 52.22 | 52.83 | 51.46 | 52.34 | 3,665,078 | +0.52(+1.00%) |
Dec 16, 2020 | 51.95 | 52.83 | 51.12 | 51.82 | 4,818,861 | -0.24(-0.46%) |
Dec 15, 2020 | 51.08 | 52.07 | 50.36 | 52.06 | 3,674,461 | +1.25(+2.45%) |
Dec 14, 2020 | 52.10 | 52.57 | 50.81 | 50.81 | 2,508,538 | -0.91(-1.76%) |
Dec 11, 2020 | 52.05 | 52.65 | 51.35 | 51.72 | 2,680,539 | -0.75(-1.42%) |
Dec 10, 2020 | 53.36 | 54.04 | 52.44 | 52.47 | 3,248,250 | -1.30(-2.42%) |
Dec 09, 2020 | 54.90 | 55.12 | 53.28 | 53.77 | 2,575,945 | -0.98(-1.80%) |
Dec 08, 2020 | 54.71 | 55.16 | 54.33 | 54.75 | 2,318,517 | -0.28(-0.51%) |
Dec 07, 2020 | 55.12 | 55.65 | 54.80 | 55.03 | 2,294,644 | -0.58(-1.04%) |
Dec 04, 2020 | 54.78 | 55.78 | 54.68 | 55.61 | 3,600,337 | +1.25(+2.29%) |
Dec 03, 2020 | 53.06 | 54.73 | 52.82 | 54.37 | 3,605,544 | +1.40(+2.63%) |
Dec 02, 2020 | 51.77 | 53.45 | 51.51 | 52.97 | 3,336,231 | +1.20(+2.32%) |
Dec 01, 2020 | 51.75 | 52.18 | 51.29 | 51.77 | 2,334,479 | +0.94(+1.85%) |
Nov 30, 2020 | 51.86 | 52.08 | 50.52 | 50.83 | 6,744,570 | -1.12(-2.16%) |
Nov 27, 2020 | 52.93 | 52.96 | 51.60 | 51.95 | 1,674,938 | -1.10(-2.07%) |
Nov 25, 2020 | 53.53 | 53.67 | 52.73 | 53.05 | 1,944,770 | -0.73(-1.35%) |
Nov 24, 2020 | 53.86 | 54.68 | 53.24 | 53.78 | 4,556,855 | +0.83(+1.57%) |
Nov 23, 2020 | 53.53 | 53.87 | 52.69 | 52.94 | 3,063,852 | -0.20(-0.38%) |
Nov 20, 2020 | 52.61 | 53.28 | 52.45 | 53.15 | 3,298,600 | +0.61(+1.17%) |
Nov 19, 2020 | 52.30 | 52.84 | 51.39 | 52.53 | 3,523,566 | -0.09(-0.17%) |
Nov 18, 2020 | 55.02 | 55.30 | 52.60 | 52.62 | 2,412,157 | -2.23(-4.06%) |
Nov 17, 2020 | 54.27 | 55.23 | 53.46 | 54.85 | 3,611,724 | -0.30(-0.54%) |
Nov 16, 2020 | 54.38 | 55.24 | 53.29 | 55.15 | 3,534,853 | +2.36(+4.47%) |
Nov 13, 2020 | 51.51 | 53.03 | 51.23 | 52.79 | 2,197,281 | +1.43(+2.79%) |
Nov 12, 2020 | 51.96 | 52.24 | 50.68 | 51.36 | 2,830,547 | -0.94(-1.80%) |
Nov 11, 2020 | 53.53 | 53.93 | 51.78 | 52.30 | 5,198,791 | -1.62(-3.01%) |
Nov 10, 2020 | 52.33 | 55.09 | 52.33 | 53.92 | 10,888,022 | +1.90(+3.64%) |
Nov 09, 2020 | 51.93 | 59.17 | 50.53 | 52.02 | 12,497,921 | +6.81(+15.06%) |
Nov 06, 2020 | 45.61 | 45.92 | 44.88 | 45.21 | 2,772,610 | -0.47(-1.04%) |
Nov 05, 2020 | 44.83 | 46.09 | 44.50 | 45.69 | 3,443,057 | +1.14(+2.56%) |
Nov 04, 2020 | 45.75 | 45.79 | 44.28 | 44.55 | 3,249,740 | -1.55(-3.37%) |
Nov 03, 2020 | 43.88 | 46.49 | 43.88 | 46.10 | 4,261,921 | +2.83(+6.53%) |
Nov 02, 2020 | 41.42 | 43.31 | 40.83 | 43.27 | 3,748,080 | +2.04(+4.96%) |
Oct 30, 2020 | 40.58 | 41.37 | 40.49 | 41.23 | 3,334,721 | +0.63(+1.56%) |
Oct 29, 2020 | 40.37 | 41.04 | 39.86 | 40.60 | 5,054,220 | +0.02(+0.04%) |
Oct 28, 2020 | 42.47 | 42.47 | 39.97 | 40.58 | 7,924,902 | -3.03(-6.94%) |
Oct 27, 2020 | 44.36 | 44.72 | 43.61 | 43.61 | 2,432,254 | -0.89(-1.99%) |
Oct 26, 2020 | 44.82 | 45.01 | 43.71 | 44.49 | 2,520,811 | -0.54(-1.19%) |
Oct 23, 2020 | 45.05 | 45.14 | 44.25 | 45.03 | 2,933,165 | +0.49(+1.10%) |
Oct 22, 2020 | 44.41 | 44.75 | 43.98 | 44.54 | 3,599,989 | +0.21(+0.48%) |
Oct 21, 2020 | 44.33 | 44.92 | 44.12 | 44.33 | 2,992,397 | -0.35(-0.79%) |
Oct 20, 2020 | 44.96 | 45.10 | 44.48 | 44.68 | 1,918,379 | +0.18(+0.39%) |
Oct 19, 2020 | 45.74 | 45.90 | 44.46 | 44.50 | 1,981,164 | -1.00(-2.20%) |
Oct 16, 2020 | 46.08 | 46.20 | 45.30 | 45.50 | 2,973,047 | -0.40(-0.88%) |
Oct 15, 2020 | 46.06 | 46.70 | 45.74 | 45.91 | 2,074,811 | -0.44(-0.95%) |
Oct 14, 2020 | 46.92 | 47.05 | 46.05 | 46.35 | 1,950,540 | -0.61(-1.29%) |
Oct 13, 2020 | 48.07 | 48.57 | 46.81 | 46.95 | 2,124,055 | -1.62(-3.34%) |
Oct 12, 2020 | 48.92 | 48.97 | 48.02 | 48.57 | 1,429,232 | -0.27(-0.56%) |
Oct 09, 2020 | 49.43 | 49.50 | 48.48 | 48.85 | 1,898,506 | -0.47(-0.94%) |
Oct 08, 2020 | 48.43 | 49.32 | 48.27 | 49.31 | 2,388,612 | +1.26(+2.61%) |
Oct 07, 2020 | 48.66 | 48.79 | 47.68 | 48.06 | 1,992,313 | -0.38(-0.78%) |
Oct 06, 2020 | 48.98 | 49.29 | 48.15 | 48.43 | 2,697,342 | -0.36(-0.74%) |
Oct 05, 2020 | 49.14 | 49.50 | 47.90 | 48.79 | 3,135,207 | +0.45(+0.93%) |
Oct 02, 2020 | 45.91 | 48.65 | 45.66 | 48.35 | 7,350,176 | +1.45(+3.09%) |
Oct 01, 2020 | 45.20 | 46.95 | 45.00 | 46.90 | 3,580,163 | +1.85(+4.11%) |
Sep 30, 2020 | 45.22 | 45.59 | 44.48 | 45.05 | 3,534,970 | +0.21(+0.47%) |
Sep 29, 2020 | 45.90 | 46.04 | 44.43 | 44.84 | 3,359,143 | -1.27(-2.76%) |
Sep 28, 2020 | 45.99 | 46.43 | 45.52 | 46.11 | 2,499,459 | +0.85(+1.88%) |
Sep 25, 2020 | 44.23 | 45.27 | 43.98 | 45.26 | 3,163,228 | +0.93(+2.10%) |
Sep 24, 2020 | 44.51 | 45.00 | 43.89 | 44.33 | 4,077,998 | -0.12(-0.27%) |
Sep 23, 2020 | 45.53 | 46.23 | 44.37 | 44.45 | 3,768,853 | -1.22(-2.68%) |
Sep 22, 2020 | 45.10 | 46.15 | 45.10 | 45.67 | 4,914,831 | +0.55(+1.21%) |
Sep 21, 2020 | 46.47 | 46.77 | 45.00 | 45.12 | 4,639,169 | -1.99(-4.23%) |
Sep 18, 2020 | 48.06 | 48.57 | 47.07 | 47.12 | 5,750,359 | -1.26(-2.60%) |
Sep 17, 2020 | 48.87 | 49.71 | 48.04 | 48.38 | 3,881,343 | -0.95(-1.92%) |
Sep 16, 2020 | 49.04 | 49.76 | 48.93 | 49.32 | 3,977,861 | +0.47(+0.96%) |
Sep 15, 2020 | 49.29 | 49.79 | 48.51 | 48.85 | 2,947,707 | -0.52(-1.05%) |
Sep 14, 2020 | 47.71 | 49.55 | 47.70 | 49.37 | 2,665,072 | +1.96(+4.13%) |
Sep 11, 2020 | 48.37 | 48.55 | 47.05 | 47.41 | 3,140,784 | -0.99(-2.04%) |
Sep 10, 2020 | 49.04 | 49.17 | 47.84 | 48.40 | 7,031,739 | -0.89(-1.81%) |
Sep 09, 2020 | 49.81 | 50.42 | 49.00 | 49.30 | 2,805,357 | -0.48(-0.96%) |
Sep 08, 2020 | 50.14 | 50.26 | 49.27 | 49.77 | 2,460,303 | -0.62(-1.24%) |
Sep 04, 2020 | 50.03 | 51.00 | 49.65 | 50.40 | 2,454,375 | +0.62(+1.24%) |
Sep 03, 2020 | 50.22 | 51.25 | 49.47 | 49.78 | 2,295,464 | -0.25(-0.50%) |
Sep 02, 2020 | 49.27 | 50.09 | 48.88 | 50.03 | 2,464,337 | +0.79(+1.60%) |
Sep 01, 2020 | 49.16 | 49.29 | 48.36 | 49.24 | 2,675,440 | +0.29(+0.58%) |
Aug 31, 2020 | 49.23 | 49.33 | 48.58 | 48.96 | 2,471,544 | -0.50(-1.02%) |
Aug 28, 2020 | 49.40 | 49.49 | 48.65 | 49.46 | 1,973,439 | +0.35(+0.71%) |
Aug 27, 2020 | 47.73 | 49.24 | 47.73 | 49.11 | 2,078,734 | +1.48(+3.11%) |
Aug 26, 2020 | 48.75 | 48.75 | 47.37 | 47.63 | 1,964,163 | -1.42(-2.90%) |
Aug 25, 2020 | 48.45 | 49.07 | 48.29 | 49.05 | 2,057,415 | +0.56(+1.16%) |
Aug 24, 2020 | 47.35 | 48.58 | 46.80 | 48.49 | 2,683,425 | +1.06(+2.23%) |
Aug 21, 2020 | 48.02 | 48.19 | 46.64 | 47.43 | 2,270,579 | -0.49(-1.01%) |
Aug 20, 2020 | 46.87 | 48.14 | 46.76 | 47.92 | 1,810,997 | +0.95(+2.03%) |
Aug 19, 2020 | 47.95 | 47.95 | 46.78 | 46.96 | 3,047,259 | -1.06(-2.20%) |
Aug 18, 2020 | 48.10 | 48.18 | 47.22 | 48.02 | 2,476,991 | -0.02(-0.04%) |
Aug 17, 2020 | 47.20 | 48.05 | 46.87 | 48.04 | 3,062,680 | +0.87(+1.84%) |
Aug 14, 2020 | 46.48 | 47.77 | 45.99 | 47.17 | 2,421,398 | +0.76(+1.64%) |
Aug 13, 2020 | 47.20 | 47.61 | 46.25 | 46.41 | 2,123,503 | -1.14(-2.39%) |
Aug 12, 2020 | 47.66 | 47.94 | 46.89 | 47.54 | 2,655,866 | +0.06(+0.13%) |
Aug 11, 2020 | 48.55 | 48.81 | 47.25 | 47.48 | 2,845,133 | -0.53(-1.10%) |
Aug 10, 2020 | 47.94 | 48.54 | 47.57 | 48.01 | 2,616,493 | +0.15(+0.31%) |
Aug 07, 2020 | 46.24 | 48.13 | 46.24 | 47.86 | 3,467,211 | +1.34(+2.89%) |
Aug 06, 2020 | 46.10 | 46.87 | 46.10 | 46.52 | 2,360,955 | +0.28(+0.60%) |
Aug 05, 2020 | 47.08 | 47.11 | 46.12 | 46.24 | 3,368,034 | -0.12(-0.26%) |
Aug 04, 2020 | 45.40 | 46.57 | 44.83 | 46.36 | 4,653,981 | +0.98(+2.16%) |
Aug 03, 2020 | 45.64 | 45.97 | 45.23 | 45.38 | 2,643,439 | -1.13(-2.42%) |
Jul 31, 2020 | 46.67 | 46.82 | 45.60 | 46.51 | 2,827,501 | -0.28(-0.59%) |
Jul 30, 2020 | 45.79 | 46.85 | 45.70 | 46.79 | 2,421,819 | +0.31(+0.67%) |
Jul 29, 2020 | 47.06 | 47.55 | 45.68 | 46.48 | 3,827,259 | -0.93(-1.96%) |
Jul 28, 2020 | 46.04 | 47.75 | 46.03 | 47.40 | 2,832,248 | +1.15(+2.49%) |
Jul 27, 2020 | 46.90 | 46.90 | 45.72 | 46.25 | 2,358,813 | -0.88(-1.86%) |
Jul 24, 2020 | 47.47 | 47.67 | 46.69 | 47.13 | 3,672,338 | -0.43(-0.89%) |
Jul 23, 2020 | 48.08 | 48.50 | 46.89 | 47.55 | 2,322,758 | -0.75(-1.56%) |
Jul 22, 2020 | 46.99 | 48.47 | 46.65 | 48.31 | 3,363,315 | +0.98(+2.07%) |
Jul 21, 2020 | 47.94 | 48.44 | 47.23 | 47.33 | 3,407,087 | -0.52(-1.09%) |
Jul 20, 2020 | 49.00 | 49.26 | 47.73 | 47.85 | 3,949,895 | -1.57(-3.18%) |
Jul 17, 2020 | 49.68 | 49.87 | 49.17 | 49.42 | 2,347,487 | -0.21(-0.42%) |
Jul 16, 2020 | 49.69 | 50.04 | 49.35 | 49.62 | 1,999,312 | -0.43(-0.87%) |
Jul 15, 2020 | 50.31 | 50.67 | 49.71 | 50.06 | 2,415,176 | +0.61(+1.23%) |
Jul 14, 2020 | 49.35 | 50.34 | 49.09 | 49.45 | 2,012,938 | +0.00(+0.00%) |
Jul 13, 2020 | 49.53 | 49.82 | 48.97 | 49.45 | 1,936,950 | +0.28(+0.56%) |
Jul 10, 2020 | 49.09 | 49.87 | 48.99 | 49.17 | 4,458,255 | -0.01(-0.02%) |
Jul 09, 2020 | 49.70 | 49.96 | 48.84 | 49.18 | 3,041,736 | -0.67(-1.34%) |
Jul 08, 2020 | 50.02 | 50.15 | 49.56 | 49.85 | 3,912,717 | -0.10(-0.19%) |
Jul 07, 2020 | 50.79 | 51.24 | 49.89 | 49.95 | 2,032,617 | -1.73(-3.36%) |
Jul 06, 2020 | 53.61 | 53.80 | 51.48 | 51.68 | 3,858,007 | -0.87(-1.65%) |
Jul 02, 2020 | 53.49 | 53.94 | 52.21 | 52.55 | 1,740,524 | -0.21(-0.39%) |
Jul 01, 2020 | 51.12 | 52.85 | 50.77 | 52.76 | 2,192,595 | +1.74(+3.42%) |
Jun 30, 2020 | 50.13 | 51.15 | 49.74 | 51.01 | 3,824,698 | +1.00(+1.99%) |
Jun 29, 2020 | 49.57 | 50.04 | 48.84 | 50.02 | 2,663,057 | +0.58(+1.18%) |
Jun 26, 2020 | 50.47 | 50.83 | 49.24 | 49.43 | 3,811,280 | -1.21(-2.40%) |
Jun 25, 2020 | 49.54 | 50.72 | 49.32 | 50.65 | 4,140,806 | +0.80(+1.60%) |
Jun 24, 2020 | 50.28 | 50.61 | 49.13 | 49.85 | 5,703,994 | -1.12(-2.20%) |
Jun 23, 2020 | 51.99 | 51.99 | 50.61 | 50.97 | 3,235,279 | -0.45(-0.88%) |
Jun 22, 2020 | 51.65 | 51.96 | 51.07 | 51.42 | 3,275,260 | -0.25(-0.49%) |
Jun 19, 2020 | 54.00 | 54.22 | 51.65 | 51.67 | 8,011,830 | -1.52(-2.87%) |
Jun 18, 2020 | 53.07 | 53.78 | 52.63 | 53.20 | 4,114,436 | -0.50(-0.93%) |
Jun 17, 2020 | 55.85 | 56.22 | 53.64 | 53.69 | 1,934,002 | -1.86(-3.35%) |
Jun 16, 2020 | 56.43 | 57.05 | 55.03 | 55.56 | 2,802,387 | +1.16(+2.13%) |
Jun 15, 2020 | 52.61 | 55.15 | 52.46 | 54.40 | 3,471,597 | -0.20(-0.36%) |
Jun 12, 2020 | 54.80 | 54.89 | 52.27 | 54.60 | 5,150,952 | +1.64(+3.10%) |
Jun 11, 2020 | 52.92 | 53.91 | 52.48 | 52.96 | 3,445,992 | -2.54(-4.58%) |
Jun 10, 2020 | 55.88 | 56.39 | 54.66 | 55.50 | 2,358,218 | -0.66(-1.18%) |
Jun 09, 2020 | 56.41 | 57.01 | 55.82 | 56.16 | 2,497,890 | -2.39(-4.08%) |
Jun 08, 2020 | 58.01 | 58.84 | 57.02 | 58.55 | 3,787,022 | +1.52(+2.67%) |
Jun 05, 2020 | 55.25 | 57.30 | 55.25 | 57.03 | 4,857,996 | +4.07(+7.69%) |
Jun 04, 2020 | 52.56 | 53.43 | 51.57 | 52.96 | 4,332,306 | +0.03(+0.05%) |
Jun 03, 2020 | 52.55 | 53.51 | 52.35 | 52.93 | 7,310,714 | +1.00(+1.94%) |
Jun 02, 2020 | 52.98 | 53.10 | 51.80 | 51.92 | 3,582,422 | -0.55(-1.05%) |
Jun 01, 2020 | 51.99 | 52.91 | 51.36 | 52.47 | 3,534,202 | +0.46(+0.89%) |
May 29, 2020 | 51.87 | 52.38 | 51.20 | 52.01 | 6,664,403 | -0.27(-0.51%) |
May 28, 2020 | 52.60 | 52.63 | 51.16 | 52.28 | 5,336,502 | +0.64(+1.23%) |
May 27, 2020 | 53.51 | 53.58 | 51.01 | 51.64 | 4,701,256 | -0.12(-0.23%) |
May 26, 2020 | 51.07 | 52.56 | 50.61 | 51.76 | 4,420,742 | +2.46(+5.00%) |
May 22, 2020 | 49.83 | 50.04 | 48.77 | 49.30 | 3,301,229 | -0.46(-0.91%) |
May 21, 2020 | 50.42 | 51.19 | 49.72 | 49.75 | 2,868,042 | -0.86(-1.70%) |
May 20, 2020 | 50.24 | 51.07 | 49.53 | 50.61 | 3,657,794 | +1.04(+2.10%) |
May 19, 2020 | 51.50 | 51.81 | 49.55 | 49.57 | 3,558,838 | -2.35(-4.53%) |
May 18, 2020 | 50.88 | 52.62 | 50.86 | 51.92 | 3,236,468 | +2.86(+5.83%) |
May 15, 2020 | 49.02 | 49.24 | 47.66 | 49.06 | 6,169,312 | -0.34(-0.68%) |
May 14, 2020 | 49.40 | 49.70 | 47.92 | 49.40 | 3,832,324 | -0.94(-1.88%) |
May 13, 2020 | 51.20 | 51.69 | 50.21 | 50.34 | 4,103,866 | -1.28(-2.48%) |
May 12, 2020 | 54.84 | 55.00 | 51.19 | 51.62 | 4,452,117 | -2.92(-5.35%) |
May 11, 2020 | 55.53 | 55.53 | 53.48 | 54.54 | 2,779,572 | -0.61(-1.11%) |
May 08, 2020 | 55.15 | 55.88 | 54.28 | 55.15 | 2,525,757 | +1.00(+1.86%) |
May 07, 2020 | 53.14 | 55.05 | 52.53 | 54.15 | 5,983,008 | +1.74(+3.33%) |
May 06, 2020 | 53.82 | 54.46 | 52.23 | 52.41 | 3,268,759 | -1.19(-2.23%) |
May 05, 2020 | 54.29 | 54.59 | 53.28 | 53.60 | 3,217,506 | -0.08(-0.14%) |
May 04, 2020 | 52.87 | 53.72 | 51.66 | 53.68 | 2,634,483 | +0.16(+0.30%) |
May 01, 2020 | 54.40 | 55.04 | 53.30 | 53.51 | 2,413,861 | -2.36(-4.23%) |
Apr 30, 2020 | 55.90 | 56.01 | 54.59 | 55.88 | 2,146,071 | -0.65(-1.15%) |
Apr 29, 2020 | 56.42 | 57.61 | 55.44 | 56.53 | 2,383,446 | +0.82(+1.46%) |
Apr 28, 2020 | 57.60 | 57.96 | 55.27 | 55.71 | 2,284,623 | -0.37(-0.66%) |
Apr 27, 2020 | 55.70 | 56.43 | 55.09 | 56.08 | 1,601,683 | +1.13(+2.05%) |
Apr 24, 2020 | 53.26 | 55.46 | 52.52 | 54.96 | 2,573,962 | +0.15(+0.28%) |
Apr 23, 2020 | 56.54 | 56.62 | 54.35 | 54.80 | 2,316,067 | -1.59(-2.82%) |
Apr 22, 2020 | 55.80 | 56.79 | 55.48 | 56.39 | 1,983,460 | +1.59(+2.90%) |
Apr 21, 2020 | 54.58 | 56.22 | 54.55 | 54.80 | 3,210,976 | -1.55(-2.74%) |
Apr 20, 2020 | 58.84 | 59.50 | 56.29 | 56.35 | 2,394,021 | -3.59(-5.99%) |
Apr 17, 2020 | 57.40 | 60.25 | 56.97 | 59.94 | 2,084,576 | +3.92(+6.99%) |
Apr 16, 2020 | 56.76 | 57.59 | 55.45 | 56.02 | 2,678,576 | -0.65(-1.15%) |
Apr 15, 2020 | 57.42 | 58.37 | 55.88 | 56.67 | 2,622,477 | -2.52(-4.25%) |
Apr 14, 2020 | 58.63 | 60.02 | 58.28 | 59.19 | 1,840,381 | +2.08(+3.64%) |
Apr 13, 2020 | 58.93 | 59.20 | 56.80 | 57.11 | 1,726,430 | -2.51(-4.21%) |
Apr 09, 2020 | 56.91 | 60.64 | 56.91 | 59.62 | 4,431,486 | +3.58(+6.39%) |
Apr 08, 2020 | 52.67 | 56.50 | 52.10 | 56.04 | 3,801,234 | +3.92(+7.53%) |
Apr 07, 2020 | 53.72 | 54.75 | 52.04 | 52.11 | 3,193,156 | +0.49(+0.95%) |
Apr 06, 2020 | 49.04 | 51.93 | 48.51 | 51.62 | 2,946,817 | +5.02(+10.78%) |
Apr 03, 2020 | 46.35 | 47.60 | 45.34 | 46.60 | 3,211,223 | -0.27(-0.57%) |
Apr 02, 2020 | 48.32 | 49.86 | 45.72 | 46.87 | 3,697,675 | -2.69(-5.42%) |
Apr 01, 2020 | 50.73 | 51.50 | 47.13 | 49.55 | 3,385,168 | -3.44(-6.50%) |
Mar 31, 2020 | 53.00 | 53.69 | 50.71 | 53.00 | 6,101,830 | -0.75(-1.39%) |
Mar 30, 2020 | 54.53 | 54.87 | 50.96 | 53.75 | 4,134,354 | -0.09(-0.16%) |
Mar 27, 2020 | 49.19 | 55.33 | 48.96 | 53.83 | 3,295,757 | +2.96(+5.82%) |
Mar 26, 2020 | 46.87 | 51.00 | 45.81 | 50.87 | 3,787,035 | +4.00(+8.54%) |
Mar 25, 2020 | 44.38 | 49.71 | 43.10 | 46.87 | 4,475,782 | +2.08(+4.64%) |
Mar 24, 2020 | 45.60 | 46.76 | 43.49 | 44.79 | 4,465,463 | +0.65(+1.48%) |
Mar 23, 2020 | 47.48 | 47.58 | 42.62 | 44.14 | 4,287,200 | -3.35(-7.05%) |
Mar 20, 2020 | 51.78 | 52.57 | 46.91 | 47.48 | 4,069,599 | -4.05(-7.86%) |
Mar 19, 2020 | 51.91 | 53.51 | 50.18 | 51.54 | 4,129,033 | -0.22(-0.43%) |
Mar 18, 2020 | 52.89 | 55.02 | 49.83 | 51.76 | 4,308,686 | -4.75(-8.41%) |
Mar 17, 2020 | 53.62 | 56.87 | 51.74 | 56.51 | 3,787,882 | +4.51(+8.67%) |
Mar 16, 2020 | 58.30 | 58.53 | 51.95 | 52.00 | 4,835,707 | -10.59(-16.91%) |
Mar 13, 2020 | 62.92 | 63.11 | 58.92 | 62.59 | 5,493,157 | +3.06(+5.14%) |
Mar 12, 2020 | 59.67 | 64.56 | 58.08 | 59.53 | 6,020,503 | -4.33(-6.78%) |
Mar 11, 2020 | 66.33 | 66.35 | 63.49 | 63.86 | 4,352,472 | -4.11(-6.04%) |
Mar 10, 2020 | 64.75 | 67.96 | 63.88 | 67.96 | 5,009,765 | +4.64(+7.33%) |
Mar 09, 2020 | 62.20 | 64.27 | 62.16 | 63.32 | 4,041,000 | -2.70(-4.08%) |
Mar 06, 2020 | 65.73 | 66.49 | 64.05 | 66.02 | 2,626,620 | -1.47(-2.18%) |
Mar 05, 2020 | 67.96 | 68.41 | 66.51 | 67.49 | 1,909,514 | -1.41(-2.05%) |
Mar 04, 2020 | 67.76 | 69.03 | 67.03 | 68.90 | 2,798,472 | +2.10(+3.14%) |
Mar 03, 2020 | 67.25 | 68.93 | 66.32 | 66.80 | 3,299,377 | -0.43(-0.65%) |
Mar 02, 2020 | 64.25 | 67.26 | 63.97 | 67.23 | 2,734,069 | +3.38(+5.29%) |
Feb 28, 2020 | 65.61 | 65.61 | 62.33 | 63.86 | 3,831,027 | -2.86(-4.28%) |
Feb 27, 2020 | 70.06 | 70.88 | 66.71 | 66.71 | 2,563,273 | -4.17(-5.88%) |
Feb 26, 2020 | 71.36 | 71.91 | 70.87 | 70.88 | 2,348,901 | -0.13(-0.18%) |
Feb 25, 2020 | 73.16 | 73.30 | 70.91 | 71.01 | 1,494,241 | -1.94(-2.66%) |
Feb 24, 2020 | 73.44 | 74.14 | 72.90 | 72.95 | 1,245,436 | -1.04(-1.40%) |
Feb 21, 2020 | 73.28 | 74.09 | 73.21 | 73.98 | 1,784,558 | +0.52(+0.71%) |
Feb 20, 2020 | 72.62 | 73.52 | 72.35 | 73.47 | 1,204,041 | +0.90(+1.24%) |
Feb 19, 2020 | 73.29 | 73.35 | 72.55 | 72.56 | 1,256,649 | -0.79(-1.08%) |
Feb 18, 2020 | 73.70 | 73.86 | 72.65 | 73.35 | 1,034,747 | -0.16(-0.22%) |
Feb 14, 2020 | 72.76 | 73.52 | 72.66 | 73.52 | 1,104,558 | +1.05(+1.45%) |
Feb 13, 2020 | 71.95 | 72.63 | 71.95 | 72.46 | 1,414,168 | +0.37(+0.51%) |
Feb 12, 2020 | 71.98 | 72.50 | 71.62 | 72.10 | 1,667,928 | +0.00(+0.00%) |
Feb 11, 2020 | 72.15 | 72.52 | 71.85 | 72.10 | 1,488,012 | -0.13(-0.18%) |
Feb 10, 2020 | 72.05 | 72.25 | 71.71 | 72.22 | 1,737,970 | +0.63(+0.88%) |
Feb 07, 2020 | 71.53 | 71.81 | 71.27 | 71.59 | 1,784,676 | +0.28(+0.39%) |
Feb 06, 2020 | 71.02 | 71.46 | 70.97 | 71.31 | 1,342,480 | +0.48(+0.67%) |
Feb 05, 2020 | 71.05 | 71.60 | 70.60 | 70.84 | 1,148,457 | -0.28(-0.39%) |
Feb 04, 2020 | 70.57 | 71.42 | 70.54 | 71.12 | 958,572 | +0.68(+0.97%) |