Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 101.79 | 104.65 | 98.30 | 103.10 | 381,819 | +3.11(+3.11%) |
Feb 25, 2021 | 106.48 | 106.70 | 99.71 | 99.99 | 243,052 | -7.40(-6.89%) |
Feb 24, 2021 | 102.98 | 107.71 | 101.67 | 107.40 | 388,906 | +4.85(+4.73%) |
Feb 23, 2021 | 99.70 | 103.38 | 95.89 | 102.55 | 432,572 | -0.41(-0.39%) |
Feb 22, 2021 | 105.15 | 105.36 | 101.15 | 102.96 | 349,816 | -4.15(-3.87%) |
Feb 19, 2021 | 106.27 | 109.08 | 105.72 | 107.10 | 334,611 | +2.50(+2.39%) |
Feb 18, 2021 | 107.51 | 107.99 | 104.43 | 104.61 | 201,784 | -4.47(-4.10%) |
Feb 17, 2021 | 107.35 | 109.27 | 104.94 | 109.07 | 300,427 | -0.39(-0.36%) |
Feb 16, 2021 | 109.52 | 110.83 | 107.84 | 109.47 | 353,401 | +1.94(+1.81%) |
Feb 12, 2021 | 106.08 | 108.22 | 105.31 | 107.52 | 332,594 | +0.97(+0.91%) |
Feb 11, 2021 | 105.52 | 108.95 | 103.80 | 106.56 | 562,312 | +2.62(+2.52%) |
Feb 10, 2021 | 108.32 | 111.92 | 102.82 | 103.93 | 675,950 | -9.32(-8.23%) |
Feb 09, 2021 | 114.10 | 114.10 | 111.88 | 113.25 | 297,011 | -1.27(-1.11%) |
Feb 08, 2021 | 113.22 | 115.15 | 112.08 | 114.53 | 279,362 | +2.93(+2.62%) |
Feb 05, 2021 | 113.02 | 113.02 | 110.16 | 111.60 | 180,087 | +0.13(+0.12%) |
Feb 04, 2021 | 107.20 | 111.73 | 106.59 | 111.47 | 296,829 | +4.19(+3.91%) |
Feb 03, 2021 | 110.73 | 110.73 | 106.32 | 107.28 | 233,553 | -2.99(-2.71%) |
Feb 02, 2021 | 109.00 | 110.60 | 107.64 | 110.27 | 297,591 | +3.20(+2.98%) |
Feb 01, 2021 | 102.79 | 107.38 | 102.17 | 107.07 | 208,369 | +5.91(+5.84%) |
Jan 29, 2021 | 104.75 | 105.58 | 99.57 | 101.16 | 287,674 | -4.31(-4.09%) |
Jan 28, 2021 | 105.35 | 107.26 | 103.25 | 105.47 | 362,322 | +2.76(+2.69%) |
Jan 27, 2021 | 105.53 | 107.47 | 101.78 | 102.71 | 297,834 | -7.09(-6.46%) |
Jan 26, 2021 | 113.34 | 114.36 | 109.05 | 109.80 | 239,220 | -3.14(-2.78%) |
Jan 25, 2021 | 117.38 | 117.42 | 111.07 | 112.94 | 347,463 | -4.25(-3.63%) |
Jan 22, 2021 | 117.26 | 118.10 | 115.23 | 117.19 | 253,502 | -1.24(-1.05%) |
Jan 21, 2021 | 118.59 | 119.82 | 117.09 | 118.43 | 286,978 | +0.67(+0.57%) |
Jan 20, 2021 | 123.16 | 123.81 | 116.96 | 117.76 | 400,449 | -4.58(-3.74%) |
Jan 19, 2021 | 115.55 | 122.80 | 115.55 | 122.34 | 404,401 | +8.46(+7.43%) |
Jan 15, 2021 | 114.34 | 114.86 | 110.67 | 113.88 | 310,793 | -2.20(-1.89%) |
Jan 14, 2021 | 112.44 | 118.23 | 111.78 | 116.07 | 435,182 | +6.01(+5.46%) |
Jan 13, 2021 | 112.53 | 114.36 | 109.80 | 110.07 | 181,213 | -2.48(-2.20%) |
Jan 12, 2021 | 113.27 | 113.50 | 110.98 | 112.54 | 203,858 | +0.27(+0.24%) |
Jan 11, 2021 | 108.84 | 112.53 | 108.61 | 112.28 | 234,839 | +1.57(+1.42%) |
Jan 08, 2021 | 112.07 | 113.48 | 109.07 | 110.71 | 239,508 | +0.72(+0.65%) |
Jan 07, 2021 | 106.26 | 111.81 | 105.05 | 109.99 | 278,149 | +5.20(+4.96%) |
Jan 06, 2021 | 100.69 | 106.62 | 100.69 | 104.79 | 436,098 | +4.34(+4.32%) |
Jan 05, 2021 | 96.95 | 100.71 | 96.95 | 100.45 | 249,915 | +3.82(+3.95%) |
Jan 04, 2021 | 97.61 | 99.57 | 95.41 | 96.64 | 261,784 | +1.01(+1.05%) |
Dec 31, 2020 | 95.63 | 95.63 | 95.63 | 345,486 | -0.21(-0.22%) | |
Dec 30, 2020 | 95.61 | 97.30 | 95.22 | 95.84 | 345,486 | +1.90(+2.03%) |
Dec 29, 2020 | 97.50 | 97.50 | 93.39 | 93.93 | 151,745 | -3.02(-3.11%) |
Dec 28, 2020 | 98.65 | 99.58 | 96.84 | 96.95 | 154,498 | -0.58(-0.60%) |
Dec 24, 2020 | 97.32 | 97.56 | 95.77 | 97.53 | 113,366 | +1.70(+1.77%) |
Dec 23, 2020 | 96.76 | 98.22 | 95.74 | 95.84 | 164,077 | -0.75(-0.78%) |
Dec 22, 2020 | 96.99 | 98.28 | 96.29 | 96.59 | 187,086 | +0.37(+0.39%) |
Dec 21, 2020 | 95.88 | 97.10 | 95.07 | 96.21 | 209,887 | -1.21(-1.25%) |
Dec 18, 2020 | 99.82 | 100.32 | 96.76 | 97.43 | 530,833 | -1.80(-1.82%) |
Dec 17, 2020 | 99.89 | 100.63 | 97.54 | 99.23 | 213,025 | +0.56(+0.57%) |
Dec 16, 2020 | 99.80 | 100.20 | 96.76 | 98.67 | 227,723 | -0.43(-0.44%) |
Dec 15, 2020 | 102.97 | 102.97 | 98.47 | 99.10 | 273,442 | -0.34(-0.34%) |
Dec 14, 2020 | 98.19 | 100.15 | 97.55 | 99.44 | 222,177 | +2.68(+2.77%) |
Dec 11, 2020 | 95.47 | 98.22 | 94.67 | 96.75 | 201,584 | +0.47(+0.49%) |
Dec 10, 2020 | 95.40 | 96.54 | 94.32 | 96.28 | 199,652 | +0.22(+0.23%) |
Dec 09, 2020 | 101.73 | 102.99 | 95.10 | 96.06 | 344,270 | -4.85(-4.81%) |
Dec 08, 2020 | 98.33 | 101.23 | 98.30 | 100.92 | 348,752 | +2.13(+2.16%) |
Dec 07, 2020 | 100.09 | 100.56 | 98.45 | 98.79 | 540,272 | -0.74(-0.74%) |
Dec 04, 2020 | 96.72 | 100.46 | 96.72 | 99.53 | 450,625 | +2.97(+3.07%) |
Dec 03, 2020 | 99.18 | 99.97 | 96.31 | 96.56 | 254,874 | -2.05(-2.08%) |
Dec 02, 2020 | 98.62 | 98.67 | 96.76 | 98.61 | 261,548 | +0.24(+0.24%) |
Dec 01, 2020 | 96.19 | 99.34 | 95.91 | 98.37 | 448,764 | +3.24(+3.41%) |
Nov 30, 2020 | 96.03 | 96.53 | 94.10 | 95.13 | 264,549 | -0.91(-0.94%) |
Nov 27, 2020 | 93.19 | 96.28 | 93.19 | 96.03 | 92,781 | +2.94(+3.16%) |
Nov 25, 2020 | 96.05 | 97.28 | 92.90 | 93.10 | 275,202 | -1.79(-1.89%) |
Nov 24, 2020 | 94.53 | 96.36 | 92.94 | 94.89 | 227,979 | +1.72(+1.84%) |
Nov 23, 2020 | 89.77 | 93.40 | 89.55 | 93.17 | 230,803 | +4.33(+4.87%) |
Nov 20, 2020 | 87.85 | 90.04 | 87.77 | 88.85 | 215,375 | +0.14(+0.16%) |
Nov 19, 2020 | 87.13 | 88.82 | 86.95 | 88.71 | 125,425 | +1.41(+1.62%) |
Nov 18, 2020 | 88.08 | 89.07 | 86.87 | 87.30 | 192,061 | -0.48(-0.55%) |
Nov 17, 2020 | 87.53 | 88.31 | 86.29 | 87.78 | 174,845 | -0.78(-0.88%) |
Nov 16, 2020 | 86.42 | 89.33 | 86.12 | 88.56 | 182,354 | +3.46(+4.07%) |
Nov 13, 2020 | 84.96 | 86.52 | 84.41 | 85.10 | 163,559 | +1.79(+2.15%) |
Nov 12, 2020 | 85.09 | 85.16 | 82.40 | 83.30 | 264,120 | -1.87(-2.20%) |
Nov 11, 2020 | 84.17 | 85.88 | 84.17 | 85.18 | 279,239 | +1.92(+2.31%) |
Nov 10, 2020 | 85.41 | 87.01 | 82.35 | 83.25 | 318,141 | -2.26(-2.64%) |
Nov 09, 2020 | 84.06 | 88.88 | 84.06 | 85.51 | 433,141 | +3.19(+3.87%) |
Nov 06, 2020 | 82.84 | 83.33 | 80.89 | 82.33 | 214,665 | -0.52(-0.63%) |
Nov 05, 2020 | 78.88 | 83.26 | 78.29 | 82.85 | 461,576 | +7.80(+10.39%) |
Nov 04, 2020 | 71.81 | 75.28 | 70.73 | 75.05 | 279,454 | +3.41(+4.76%) |
Nov 03, 2020 | 68.76 | 72.24 | 68.05 | 71.64 | 183,171 | +2.82(+4.10%) |
Nov 02, 2020 | 67.66 | 69.53 | 67.40 | 68.82 | 178,161 | +2.28(+3.42%) |
Oct 30, 2020 | 67.27 | 68.40 | 65.79 | 66.54 | 208,683 | -1.53(-2.25%) |
Oct 29, 2020 | 66.18 | 68.73 | 65.31 | 68.07 | 251,220 | +1.74(+2.62%) |
Oct 28, 2020 | 67.35 | 67.53 | 65.73 | 66.33 | 241,877 | -2.21(-3.22%) |
Oct 27, 2020 | 68.75 | 69.14 | 68.00 | 68.54 | 182,373 | -0.64(-0.93%) |
Oct 26, 2020 | 70.52 | 70.83 | 67.62 | 69.18 | 218,330 | -2.31(-3.23%) |
Oct 23, 2020 | 72.27 | 72.69 | 71.28 | 71.49 | 124,418 | -0.82(-1.13%) |
Oct 22, 2020 | 71.64 | 72.81 | 71.08 | 72.31 | 232,607 | +0.49(+0.69%) |
Oct 21, 2020 | 72.00 | 72.91 | 71.28 | 71.81 | 218,143 | +0.22(+0.30%) |
Oct 20, 2020 | 72.93 | 73.17 | 71.34 | 71.60 | 186,928 | -0.57(-0.79%) |
Oct 19, 2020 | 72.67 | 73.66 | 71.86 | 72.17 | 160,394 | -0.08(-0.11%) |
Oct 16, 2020 | 71.86 | 73.87 | 71.22 | 72.25 | 377,616 | +0.27(+0.37%) |
Oct 15, 2020 | 69.89 | 72.12 | 67.58 | 71.98 | 159,915 | +0.86(+1.21%) |
Oct 14, 2020 | 71.54 | 72.10 | 70.31 | 71.12 | 172,607 | -0.04(-0.06%) |
Oct 13, 2020 | 70.78 | 71.54 | 70.30 | 71.16 | 243,636 | +0.42(+0.60%) |
Oct 12, 2020 | 70.25 | 70.78 | 69.14 | 70.74 | 239,846 | +1.31(+1.89%) |
Oct 09, 2020 | 68.19 | 69.54 | 67.52 | 69.43 | 221,763 | +2.37(+3.53%) |
Oct 08, 2020 | 66.85 | 67.83 | 66.45 | 67.06 | 171,417 | +0.92(+1.39%) |
Oct 07, 2020 | 65.81 | 66.85 | 65.18 | 66.14 | 385,976 | +1.29(+1.99%) |
Oct 06, 2020 | 65.70 | 67.16 | 63.83 | 64.85 | 545,471 | +1.06(+1.65%) |
Oct 05, 2020 | 61.53 | 63.85 | 61.53 | 63.80 | 214,908 | +2.93(+4.81%) |
Oct 02, 2020 | 61.54 | 62.12 | 60.83 | 60.87 | 241,232 | -2.31(-3.65%) |
Oct 01, 2020 | 62.80 | 63.56 | 62.29 | 63.17 | 268,953 | +1.10(+1.78%) |
Sep 30, 2020 | 61.91 | 63.23 | 61.25 | 62.07 | 347,029 | +0.03(+0.05%) |
Sep 29, 2020 | 61.14 | 62.97 | 61.14 | 62.04 | 361,107 | +0.92(+1.50%) |
Sep 28, 2020 | 60.09 | 61.99 | 59.60 | 61.12 | 269,066 | +2.23(+3.78%) |
Sep 25, 2020 | 58.19 | 59.20 | 57.75 | 58.90 | 208,987 | +0.20(+0.34%) |
Sep 24, 2020 | 56.84 | 59.35 | 56.25 | 58.70 | 255,389 | +1.60(+2.80%) |
Sep 23, 2020 | 58.56 | 59.86 | 57.05 | 57.10 | 311,539 | -1.50(-2.56%) |
Sep 22, 2020 | 58.07 | 58.85 | 56.89 | 58.60 | 183,152 | +0.71(+1.23%) |
Sep 21, 2020 | 56.63 | 58.03 | 56.30 | 57.89 | 259,569 | -0.52(-0.89%) |
Sep 18, 2020 | 60.06 | 60.32 | 57.35 | 58.41 | 729,072 | -0.79(-1.33%) |
Sep 17, 2020 | 57.61 | 59.31 | 57.05 | 59.20 | 285,471 | -0.04(-0.07%) |
Sep 16, 2020 | 60.35 | 61.30 | 58.98 | 59.24 | 223,128 | -0.63(-1.05%) |
Sep 15, 2020 | 60.30 | 60.99 | 59.60 | 59.87 | 280,095 | -0.52(-0.87%) |
Sep 14, 2020 | 59.05 | 60.64 | 58.96 | 60.39 | 263,671 | +2.37(+4.08%) |
Sep 11, 2020 | 57.84 | 58.63 | 57.51 | 58.03 | 395,260 | +0.98(+1.71%) |
Sep 10, 2020 | 59.70 | 60.17 | 57.01 | 57.05 | 286,561 | -2.35(-3.95%) |
Sep 09, 2020 | 59.65 | 60.48 | 57.84 | 59.40 | 447,557 | +0.84(+1.43%) |
Sep 08, 2020 | 64.72 | 65.82 | 58.51 | 58.56 | 913,472 | -9.61(-14.09%) |
Sep 04, 2020 | 72.70 | 73.00 | 65.87 | 68.17 | 394,652 | -4.18(-5.78%) |
Sep 03, 2020 | 74.26 | 74.82 | 71.99 | 72.35 | 646,049 | -3.05(-4.04%) |
Sep 02, 2020 | 73.64 | 75.40 | 72.91 | 75.39 | 309,302 | +2.39(+3.27%) |
Sep 01, 2020 | 73.18 | 73.63 | 72.20 | 73.01 | 273,395 | -0.09(-0.12%) |
Aug 31, 2020 | 74.64 | 74.74 | 73.10 | 73.10 | 249,766 | -1.86(-2.49%) |
Aug 28, 2020 | 73.14 | 75.13 | 72.98 | 74.96 | 200,165 | +2.28(+3.13%) |
Aug 27, 2020 | 74.84 | 74.84 | 72.05 | 72.68 | 188,586 | -1.71(-2.29%) |
Aug 26, 2020 | 74.59 | 74.92 | 73.57 | 74.39 | 138,816 | -0.20(-0.26%) |
Aug 25, 2020 | 74.83 | 75.31 | 73.45 | 74.59 | 190,999 | -0.16(-0.21%) |
Aug 24, 2020 | 75.08 | 76.43 | 73.42 | 74.74 | 203,974 | +0.77(+1.04%) |
Aug 21, 2020 | 74.74 | 75.25 | 72.83 | 73.97 | 228,253 | -0.96(-1.28%) |
Aug 20, 2020 | 76.76 | 76.91 | 74.59 | 74.93 | 193,791 | -3.06(-3.92%) |
Aug 19, 2020 | 78.36 | 78.95 | 77.43 | 77.99 | 181,287 | -0.37(-0.48%) |
Aug 18, 2020 | 80.31 | 80.34 | 77.97 | 78.36 | 259,740 | -2.30(-2.85%) |
Aug 17, 2020 | 79.62 | 81.12 | 79.51 | 80.66 | 212,716 | +1.74(+2.20%) |
Aug 14, 2020 | 78.57 | 80.09 | 78.41 | 78.92 | 191,850 | -0.04(-0.05%) |
Aug 13, 2020 | 78.65 | 79.77 | 77.78 | 78.96 | 201,881 | +0.35(+0.44%) |
Aug 12, 2020 | 77.39 | 79.51 | 77.14 | 78.62 | 228,869 | +1.73(+2.24%) |
Aug 11, 2020 | 78.72 | 80.78 | 76.40 | 76.89 | 304,206 | -1.89(-2.40%) |
Aug 10, 2020 | 77.60 | 79.16 | 76.54 | 78.79 | 358,992 | +1.23(+1.59%) |
Aug 07, 2020 | 75.54 | 77.64 | 74.82 | 77.55 | 409,355 | +1.83(+2.42%) |
Aug 06, 2020 | 78.39 | 78.39 | 73.88 | 75.72 | 363,496 | -0.68(-0.89%) |
Aug 05, 2020 | 78.35 | 78.65 | 74.13 | 76.40 | 583,048 | +2.51(+3.40%) |
Aug 04, 2020 | 73.44 | 74.21 | 73.27 | 73.89 | 201,514 | +0.61(+0.83%) |
Aug 03, 2020 | 73.13 | 74.78 | 72.80 | 73.27 | 217,612 | +0.72(+0.99%) |
Jul 31, 2020 | 70.91 | 72.55 | 69.60 | 72.55 | 277,331 | +1.50(+2.11%) |
Jul 30, 2020 | 67.49 | 71.47 | 67.49 | 71.05 | 251,263 | +2.62(+3.83%) |
Jul 29, 2020 | 68.06 | 68.89 | 67.87 | 68.43 | 246,211 | +1.01(+1.49%) |
Jul 28, 2020 | 69.19 | 69.36 | 67.27 | 67.43 | 152,081 | -2.46(-3.51%) |
Jul 27, 2020 | 68.23 | 70.40 | 68.23 | 69.88 | 154,525 | +2.20(+3.25%) |
Jul 24, 2020 | 70.07 | 70.07 | 67.56 | 67.68 | 142,671 | -3.15(-4.44%) |
Jul 23, 2020 | 69.77 | 71.91 | 69.51 | 70.83 | 479,969 | +0.77(+1.10%) |
Jul 22, 2020 | 69.12 | 70.41 | 69.12 | 70.06 | 225,485 | +1.01(+1.46%) |
Jul 21, 2020 | 71.04 | 71.04 | 68.62 | 69.05 | 311,717 | -1.16(-1.66%) |
Jul 20, 2020 | 69.43 | 70.76 | 69.28 | 70.22 | 246,934 | +0.77(+1.11%) |
Jul 17, 2020 | 69.57 | 69.91 | 68.73 | 69.45 | 264,960 | +0.33(+0.47%) |
Jul 16, 2020 | 68.92 | 69.72 | 67.88 | 69.12 | 256,615 | -0.02(-0.03%) |
Jul 15, 2020 | 70.63 | 71.34 | 67.68 | 69.14 | 312,048 | +0.09(+0.13%) |
Jul 14, 2020 | 67.86 | 69.06 | 66.11 | 69.05 | 245,473 | +1.08(+1.58%) |
Jul 13, 2020 | 69.27 | 70.56 | 67.87 | 67.98 | 237,636 | -0.13(-0.19%) |
Jul 10, 2020 | 69.15 | 69.27 | 67.22 | 68.11 | 220,648 | -1.00(-1.44%) |
Jul 09, 2020 | 68.92 | 69.45 | 67.33 | 69.10 | 240,301 | +0.59(+0.86%) |
Jul 08, 2020 | 65.48 | 68.51 | 65.48 | 68.51 | 277,169 | +2.11(+3.18%) |
Jul 07, 2020 | 66.98 | 68.53 | 66.27 | 66.40 | 213,142 | -1.27(-1.88%) |
Jul 06, 2020 | 67.74 | 69.21 | 67.47 | 67.67 | 195,404 | +1.36(+2.05%) |
Jul 02, 2020 | 66.36 | 67.16 | 65.54 | 66.31 | 222,879 | +1.38(+2.13%) |
Jul 01, 2020 | 66.95 | 67.83 | 64.80 | 64.93 | 265,295 | -1.92(-2.88%) |
Jun 30, 2020 | 64.59 | 67.42 | 64.46 | 66.85 | 318,492 | +2.39(+3.70%) |
Jun 29, 2020 | 62.69 | 64.86 | 61.76 | 64.47 | 278,817 | +2.52(+4.08%) |
Jun 26, 2020 | 64.89 | 65.24 | 61.72 | 61.94 | 322,150 | -3.28(-5.03%) |
Jun 25, 2020 | 63.53 | 65.30 | 62.05 | 65.23 | 270,537 | +1.10(+1.72%) |
Jun 24, 2020 | 65.19 | 65.66 | 63.75 | 64.12 | 257,598 | -1.75(-2.65%) |
Jun 23, 2020 | 67.03 | 67.08 | 65.38 | 65.87 | 151,863 | -0.15(-0.22%) |
Jun 22, 2020 | 65.24 | 66.34 | 64.10 | 66.02 | 211,258 | +0.37(+0.57%) |
Jun 19, 2020 | 66.75 | 67.68 | 65.40 | 65.64 | 528,095 | -0.15(-0.22%) |
Jun 18, 2020 | 65.08 | 66.58 | 65.08 | 65.79 | 226,325 | +0.35(+0.54%) |
Jun 17, 2020 | 67.25 | 67.32 | 65.41 | 65.43 | 243,228 | -1.06(-1.59%) |
Jun 16, 2020 | 66.65 | 67.73 | 65.03 | 66.49 | 204,270 | +2.39(+3.72%) |
Jun 15, 2020 | 61.38 | 64.39 | 60.73 | 64.10 | 292,537 | +0.52(+0.82%) |
Jun 12, 2020 | 63.75 | 64.87 | 62.13 | 63.58 | 257,558 | +2.40(+3.92%) |
Jun 11, 2020 | 64.85 | 66.80 | 60.40 | 61.18 | 291,485 | -6.36(-9.42%) |
Jun 10, 2020 | 69.29 | 69.29 | 66.97 | 67.54 | 310,507 | -1.45(-2.10%) |
Jun 09, 2020 | 68.61 | 70.14 | 68.25 | 68.99 | 236,725 | -0.73(-1.05%) |
Jun 08, 2020 | 72.32 | 72.98 | 69.53 | 69.72 | 370,479 | -2.27(-3.15%) |
Jun 05, 2020 | 72.57 | 74.38 | 71.77 | 71.99 | 334,622 | +1.95(+2.79%) |
Jun 04, 2020 | 68.53 | 70.15 | 68.07 | 70.04 | 314,619 | +0.65(+0.94%) |
Jun 03, 2020 | 67.26 | 70.13 | 66.81 | 69.39 | 323,554 | +3.22(+4.87%) |
Jun 02, 2020 | 65.58 | 66.70 | 65.04 | 66.16 | 184,812 | +0.69(+1.05%) |
Jun 01, 2020 | 65.77 | 66.72 | 65.27 | 65.48 | 287,245 | -0.43(-0.65%) |
May 29, 2020 | 63.89 | 66.49 | 63.70 | 65.91 | 608,912 | +1.59(+2.47%) |
May 28, 2020 | 65.09 | 66.50 | 63.12 | 64.32 | 386,814 | -0.87(-1.33%) |
May 27, 2020 | 65.03 | 65.29 | 61.91 | 65.19 | 314,445 | +1.00(+1.55%) |
May 26, 2020 | 64.04 | 64.97 | 62.55 | 64.19 | 247,462 | +2.82(+4.60%) |
May 22, 2020 | 61.78 | 61.78 | 60.53 | 61.37 | 169,339 | -0.22(-0.35%) |
May 21, 2020 | 63.65 | 63.94 | 61.55 | 61.59 | 252,253 | -2.42(-3.78%) |
May 20, 2020 | 62.84 | 64.91 | 62.84 | 64.00 | 256,778 | +2.43(+3.94%) |
May 19, 2020 | 60.75 | 63.48 | 60.19 | 61.58 | 287,095 | +0.88(+1.45%) |
May 18, 2020 | 60.18 | 61.06 | 58.68 | 60.70 | 303,758 | +3.13(+5.43%) |
May 15, 2020 | 58.03 | 58.42 | 56.80 | 57.57 | 224,907 | -1.91(-3.22%) |
May 14, 2020 | 56.52 | 59.63 | 54.79 | 59.49 | 268,683 | +1.28(+2.20%) |
May 13, 2020 | 58.93 | 59.61 | 57.04 | 58.20 | 375,375 | -1.44(-2.41%) |
May 12, 2020 | 62.35 | 62.43 | 59.62 | 59.64 | 419,759 | -2.51(-4.05%) |
May 11, 2020 | 60.85 | 62.56 | 60.24 | 62.16 | 361,421 | +0.10(+0.16%) |
May 08, 2020 | 59.61 | 62.19 | 59.61 | 62.06 | 238,494 | +2.89(+4.88%) |
May 07, 2020 | 60.38 | 60.38 | 58.30 | 59.17 | 339,855 | +1.22(+2.11%) |
May 06, 2020 | 55.23 | 60.43 | 55.10 | 57.95 | 371,340 | +3.89(+7.19%) |
May 05, 2020 | 53.44 | 56.10 | 53.30 | 54.06 | 205,717 | +1.70(+3.24%) |
May 04, 2020 | 51.62 | 53.18 | 50.35 | 52.37 | 326,311 | -0.02(-0.04%) |
May 01, 2020 | 53.51 | 53.51 | 49.16 | 52.39 | 343,647 | -2.45(-4.46%) |
Apr 30, 2020 | 56.78 | 57.54 | 54.79 | 54.83 | 377,380 | -3.95(-6.73%) |
Apr 29, 2020 | 53.19 | 59.36 | 52.44 | 58.79 | 408,149 | +7.46(+14.52%) |
Apr 28, 2020 | 51.57 | 52.16 | 49.76 | 51.33 | 381,325 | +1.23(+2.46%) |
Apr 27, 2020 | 49.08 | 50.77 | 48.54 | 50.10 | 251,607 | +1.60(+3.29%) |
Apr 24, 2020 | 48.20 | 48.69 | 47.16 | 48.50 | 208,378 | +0.26(+0.53%) |
Apr 23, 2020 | 48.92 | 49.49 | 47.04 | 48.24 | 359,554 | -0.47(-0.97%) |
Apr 22, 2020 | 48.68 | 49.46 | 47.43 | 48.72 | 390,872 | +1.69(+3.59%) |
Apr 21, 2020 | 48.82 | 49.24 | 46.33 | 47.03 | 235,581 | -3.96(-7.77%) |
Apr 20, 2020 | 50.97 | 52.83 | 50.67 | 51.00 | 257,577 | -2.01(-3.80%) |
Apr 17, 2020 | 51.46 | 53.49 | 50.12 | 53.01 | 317,587 | +3.48(+7.03%) |
Apr 16, 2020 | 49.55 | 50.32 | 47.99 | 49.53 | 289,293 | +0.97(+1.99%) |
Apr 15, 2020 | 49.83 | 50.63 | 48.36 | 48.56 | 347,683 | -3.64(-6.97%) |
Apr 14, 2020 | 51.84 | 52.45 | 49.73 | 52.20 | 221,644 | +2.39(+4.79%) |
Apr 13, 2020 | 50.18 | 51.12 | 49.29 | 49.81 | 222,360 | -1.09(-2.15%) |
Apr 09, 2020 | 51.03 | 52.62 | 49.50 | 50.91 | 231,599 | +1.27(+2.56%) |
Apr 08, 2020 | 51.39 | 51.72 | 48.90 | 49.63 | 352,853 | -1.33(-2.61%) |
Apr 07, 2020 | 50.33 | 51.43 | 48.59 | 50.97 | 320,418 | +3.03(+6.32%) |
Apr 06, 2020 | 44.67 | 48.30 | 44.67 | 47.94 | 342,537 | +5.46(+12.86%) |
Apr 03, 2020 | 44.75 | 45.35 | 41.20 | 42.48 | 213,550 | -2.05(-4.61%) |
Apr 02, 2020 | 42.48 | 45.11 | 42.40 | 44.53 | 273,350 | +0.99(+2.26%) |
Apr 01, 2020 | 45.27 | 46.31 | 42.95 | 43.54 | 273,459 | -4.28(-8.95%) |
Mar 31, 2020 | 49.10 | 49.68 | 45.98 | 47.82 | 386,569 | -1.65(-3.33%) |
Mar 30, 2020 | 49.50 | 51.03 | 48.30 | 49.47 | 303,801 | -0.02(-0.04%) |
Mar 27, 2020 | 52.20 | 52.99 | 48.46 | 49.49 | 320,122 | -4.96(-9.11%) |
Mar 26, 2020 | 46.13 | 55.83 | 44.86 | 54.45 | 375,291 | +8.78(+19.22%) |
Mar 25, 2020 | 43.79 | 48.14 | 41.46 | 45.67 | 391,518 | +2.19(+5.04%) |
Mar 24, 2020 | 40.76 | 43.93 | 38.14 | 43.48 | 322,059 | +5.40(+14.19%) |
Mar 23, 2020 | 34.85 | 38.88 | 34.30 | 38.08 | 455,731 | +2.58(+7.28%) |
Mar 20, 2020 | 38.73 | 41.82 | 33.95 | 35.49 | 494,126 | -2.07(-5.51%) |
Mar 19, 2020 | 34.83 | 38.87 | 32.96 | 37.56 | 408,617 | +2.50(+7.14%) |
Mar 18, 2020 | 41.77 | 43.03 | 32.92 | 35.06 | 418,846 | -10.18(-22.50%) |
Mar 17, 2020 | 40.51 | 45.37 | 38.67 | 45.24 | 552,143 | +5.18(+12.92%) |
Mar 16, 2020 | 40.07 | 43.30 | 39.49 | 40.06 | 536,928 | -5.54(-12.15%) |
Mar 13, 2020 | 45.64 | 46.49 | 40.74 | 45.60 | 528,602 | +2.60(+6.05%) |
Mar 12, 2020 | 46.88 | 47.90 | 42.92 | 43.00 | 320,077 | -8.08(-15.81%) |
Mar 11, 2020 | 52.98 | 54.12 | 50.49 | 51.07 | 201,826 | -3.82(-6.95%) |
Mar 10, 2020 | 55.79 | 55.89 | 52.39 | 54.89 | 269,971 | +1.13(+2.11%) |
Mar 09, 2020 | 57.71 | 60.92 | 53.47 | 53.76 | 327,444 | -6.84(-11.29%) |
Mar 06, 2020 | 58.78 | 60.95 | 58.46 | 60.60 | 496,255 | -0.31(-0.50%) |
Mar 05, 2020 | 60.65 | 62.15 | 59.92 | 60.91 | 310,562 | -1.28(-2.06%) |
Mar 04, 2020 | 59.58 | 62.31 | 59.01 | 62.19 | 269,740 | +3.39(+5.77%) |
Mar 03, 2020 | 58.96 | 60.72 | 57.70 | 58.80 | 543,901 | -0.32(-0.53%) |