Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 80.52 | 80.52 | 80.52 | 339,095 | -0.20(-0.25%) | |
Dec 30, 2020 | 80.00 | 82.37 | 79.89 | 80.72 | 339,095 | +1.06(+1.33%) |
Dec 29, 2020 | 79.88 | 79.88 | 78.81 | 79.66 | 421,970 | -0.59(-0.74%) |
Dec 28, 2020 | 79.50 | 80.75 | 79.50 | 80.25 | 766,854 | +1.67(+2.13%) |
Dec 24, 2020 | 78.16 | 78.76 | 77.63 | 78.58 | 164,900 | +0.44(+0.56%) |
Dec 23, 2020 | 77.50 | 78.38 | 77.01 | 78.14 | 210,282 | +0.49(+0.63%) |
Dec 22, 2020 | 77.71 | 78.38 | 77.53 | 77.65 | 429,377 | -1.28(-1.62%) |
Dec 21, 2020 | 77.31 | 79.16 | 77.10 | 78.93 | 457,880 | -1.91(-2.36%) |
Dec 18, 2020 | 81.39 | 81.39 | 80.60 | 80.84 | 287,200 | -1.31(-1.59%) |
Dec 17, 2020 | 81.55 | 82.55 | 81.55 | 82.15 | 737,172 | +5.48(+7.15%) |
Dec 16, 2020 | 76.12 | 76.99 | 75.93 | 76.67 | 290,114 | +2.46(+3.31%) |
Dec 15, 2020 | 75.60 | 75.60 | 74.08 | 74.21 | 357,690 | -1.04(-1.38%) |
Dec 14, 2020 | 75.70 | 75.85 | 75.10 | 75.25 | 517,727 | +2.46(+3.38%) |
Dec 11, 2020 | 71.93 | 72.91 | 71.93 | 72.79 | 340,900 | +1.64(+2.30%) |
Dec 10, 2020 | 70.11 | 71.40 | 69.56 | 71.15 | 436,528 | +1.05(+1.49%) |
Dec 09, 2020 | 71.79 | 71.79 | 69.65 | 70.11 | 274,164 | -0.56(-0.80%) |
Dec 08, 2020 | 70.19 | 70.69 | 70.00 | 70.67 | 334,082 | +1.46(+2.11%) |
Dec 07, 2020 | 70.24 | 70.24 | 68.14 | 69.21 | 239,113 | +0.81(+1.18%) |
Dec 04, 2020 | 68.35 | 68.65 | 67.97 | 68.40 | 345,000 | +0.57(+0.84%) |
Dec 03, 2020 | 67.75 | 68.00 | 67.06 | 67.83 | 366,429 | -0.55(-0.80%) |
Dec 02, 2020 | 68.78 | 68.78 | 67.70 | 68.38 | 241,098 | -0.46(-0.67%) |
Dec 01, 2020 | 68.61 | 69.09 | 68.42 | 68.84 | 547,041 | -2.11(-2.97%) |
Nov 30, 2020 | 72.66 | 72.66 | 70.75 | 70.95 | 698,376 | +0.95(+1.36%) |
Nov 27, 2020 | 69.60 | 70.50 | 69.60 | 70.00 | 376,000 | +3.40(+5.11%) |
Nov 25, 2020 | 66.50 | 66.99 | 65.95 | 66.60 | 846,700 | +0.78(+1.19%) |
Nov 24, 2020 | 66.28 | 66.28 | 65.61 | 65.82 | 567,573 | -0.52(-0.78%) |
Nov 23, 2020 | 67.00 | 67.07 | 65.94 | 66.34 | 762,061 | +0.02(+0.03%) |
Nov 20, 2020 | 66.89 | 66.89 | 65.75 | 66.32 | 537,200 | -0.50(-0.75%) |
Nov 19, 2020 | 66.15 | 67.06 | 65.02 | 66.82 | 1,564,760 | +2.37(+3.68%) |
Nov 18, 2020 | 64.40 | 64.59 | 64.00 | 64.45 | 773,931 | +0.30(+0.47%) |
Nov 17, 2020 | 62.98 | 64.31 | 62.70 | 64.15 | 1,547,642 | +0.21(+0.33%) |
Nov 16, 2020 | 63.98 | 64.20 | 63.50 | 63.94 | 964,523 | -1.59(-2.43%) |
Nov 13, 2020 | 65.71 | 65.82 | 64.45 | 65.53 | 489,600 | +1.19(+1.85%) |
Nov 12, 2020 | 64.22 | 64.93 | 63.08 | 64.34 | 719,199 | +1.05(+1.66%) |
Nov 11, 2020 | 62.09 | 63.50 | 61.61 | 63.29 | 1,020,027 | -1.12(-1.74%) |
Nov 10, 2020 | 64.58 | 64.90 | 63.81 | 64.41 | 1,560,443 | -1.89(-2.85%) |
Nov 09, 2020 | 67.50 | 67.50 | 64.50 | 66.30 | 1,913,154 | -4.36(-6.17%) |
Nov 06, 2020 | 70.28 | 70.83 | 69.98 | 70.66 | 896,000 | -2.04(-2.81%) |
Nov 05, 2020 | 71.75 | 73.75 | 71.50 | 72.70 | 1,063,725 | +4.22(+6.16%) |
Nov 04, 2020 | 69.04 | 69.27 | 68.02 | 68.48 | 468,444 | -1.56(-2.23%) |
Nov 03, 2020 | 68.02 | 70.06 | 68.02 | 70.04 | 275,308 | +1.31(+1.91%) |
Nov 02, 2020 | 68.38 | 69.67 | 68.38 | 68.73 | 251,340 | +1.00(+1.48%) |
Oct 30, 2020 | 69.13 | 69.13 | 67.70 | 67.73 | 321,400 | -1.81(-2.60%) |
Oct 29, 2020 | 69.45 | 69.70 | 68.35 | 69.54 | 243,284 | +1.49(+2.19%) |
Oct 28, 2020 | 68.05 | 68.53 | 67.57 | 68.05 | 361,880 | -0.30(-0.44%) |
Oct 27, 2020 | 69.08 | 69.08 | 68.00 | 68.35 | 365,739 | +2.89(+4.41%) |
Oct 26, 2020 | 65.50 | 65.73 | 65.00 | 65.46 | 246,572 | -0.14(-0.21%) |
Oct 23, 2020 | 65.67 | 66.00 | 65.40 | 65.60 | 246,400 | -1.39(-2.07%) |
Oct 22, 2020 | 67.30 | 67.30 | 66.73 | 66.99 | 221,283 | -0.11(-0.16%) |
Oct 21, 2020 | 67.11 | 67.62 | 67.00 | 67.10 | 200,124 | -0.84(-1.24%) |
Oct 20, 2020 | 68.41 | 68.41 | 67.50 | 67.94 | 298,128 | -0.77(-1.12%) |
Oct 19, 2020 | 68.87 | 69.45 | 68.68 | 68.71 | 191,572 | -0.14(-0.20%) |
Oct 16, 2020 | 68.83 | 69.20 | 68.70 | 68.85 | 243,300 | -0.31(-0.45%) |
Oct 15, 2020 | 69.00 | 69.39 | 68.85 | 69.16 | 289,810 | -1.11(-1.58%) |
Oct 14, 2020 | 69.60 | 70.98 | 69.60 | 70.27 | 369,776 | -0.15(-0.21%) |
Oct 13, 2020 | 70.88 | 70.88 | 69.81 | 70.42 | 257,951 | +0.17(+0.24%) |
Oct 12, 2020 | 70.77 | 70.77 | 69.30 | 70.25 | 216,642 | +1.47(+2.14%) |
Oct 09, 2020 | 68.74 | 68.88 | 68.62 | 68.78 | 164,500 | -0.07(-0.10%) |
Oct 08, 2020 | 68.78 | 69.40 | 68.78 | 68.85 | 222,417 | +0.29(+0.42%) |
Oct 07, 2020 | 68.30 | 68.65 | 68.24 | 68.56 | 241,179 | +0.88(+1.30%) |
Oct 06, 2020 | 68.11 | 68.79 | 67.61 | 67.68 | 315,546 | -0.12(-0.18%) |
Oct 05, 2020 | 67.02 | 69.66 | 67.02 | 67.80 | 467,786 | -1.66(-2.39%) |
Oct 02, 2020 | 69.43 | 69.69 | 68.71 | 69.46 | 595,700 | -1.84(-2.58%) |
Oct 01, 2020 | 71.16 | 71.41 | 70.84 | 71.30 | 127,783 | +0.40(+0.56%) |
Sep 30, 2020 | 70.62 | 71.00 | 70.60 | 70.90 | 259,016 | -0.74(-1.03%) |
Sep 29, 2020 | 71.53 | 72.00 | 71.53 | 71.64 | 165,462 | +1.04(+1.47%) |
Sep 28, 2020 | 70.78 | 71.20 | 70.51 | 70.60 | 180,217 | +0.26(+0.37%) |
Sep 25, 2020 | 69.88 | 70.37 | 69.31 | 70.34 | 191,200 | +0.14(+0.20%) |
Sep 24, 2020 | 70.00 | 70.40 | 69.72 | 70.20 | 388,337 | -0.78(-1.10%) |
Sep 23, 2020 | 71.61 | 71.90 | 70.65 | 70.98 | 326,474 | -0.52(-0.73%) |
Sep 22, 2020 | 71.98 | 71.98 | 71.01 | 71.50 | 131,964 | +0.15(+0.21%) |
Sep 21, 2020 | 71.29 | 71.42 | 70.31 | 71.35 | 193,354 | -0.71(-0.99%) |
Sep 18, 2020 | 72.77 | 72.82 | 71.05 | 72.06 | 543,400 | +1.54(+2.18%) |
Sep 17, 2020 | 70.66 | 70.66 | 70.10 | 70.52 | 216,688 | -0.92(-1.29%) |
Sep 16, 2020 | 71.15 | 71.80 | 71.14 | 71.44 | 556,421 | +0.06(+0.08%) |
Sep 15, 2020 | 70.94 | 71.47 | 70.90 | 71.38 | 564,326 | +1.03(+1.46%) |
Sep 14, 2020 | 70.17 | 70.45 | 69.96 | 70.35 | 410,101 | +0.36(+0.51%) |
Sep 11, 2020 | 69.89 | 70.00 | 69.29 | 69.99 | 199,600 | +1.10(+1.60%) |
Sep 10, 2020 | 69.66 | 69.85 | 68.89 | 68.89 | 406,425 | -0.74(-1.06%) |
Sep 09, 2020 | 68.63 | 69.78 | 66.13 | 69.63 | 1,063,428 | +2.87(+4.30%) |
Sep 08, 2020 | 66.47 | 67.35 | 66.02 | 66.76 | 704,024 | -3.92(-5.55%) |
Sep 04, 2020 | 70.12 | 70.89 | 69.57 | 70.68 | 718,200 | +0.58(+0.83%) |
Sep 03, 2020 | 71.15 | 71.31 | 69.27 | 70.10 | 3,839,864 | +0.02(+0.02%) |
Sep 02, 2020 | 70.50 | 70.60 | 69.53 | 70.08 | 2,403,914 | -0.42(-0.59%) |
Sep 01, 2020 | 68.12 | 71.24 | 67.85 | 70.50 | 2,451,925 | +3.13(+4.65%) |
Aug 31, 2020 | 67.23 | 67.50 | 66.95 | 67.37 | 687,036 | +0.13(+0.19%) |
Aug 28, 2020 | 67.10 | 67.36 | 66.85 | 67.24 | 797,000 | -0.30(-0.44%) |
Aug 27, 2020 | 67.80 | 68.34 | 67.11 | 67.54 | 946,528 | -1.11(-1.62%) |
Aug 26, 2020 | 67.30 | 68.70 | 67.30 | 68.65 | 1,062,845 | +2.25(+3.39%) |
Aug 25, 2020 | 66.30 | 66.49 | 65.70 | 66.40 | 1,791,267 | -1.68(-2.47%) |
Aug 24, 2020 | 67.60 | 68.27 | 67.60 | 68.08 | 626,681 | +3.77(+5.86%) |
Aug 21, 2020 | 63.93 | 64.74 | 63.93 | 64.31 | 918,400 | +1.21(+1.92%) |
Aug 20, 2020 | 63.00 | 63.50 | 62.91 | 63.10 | 790,648 | -0.10(-0.16%) |
Aug 19, 2020 | 63.20 | 63.65 | 62.90 | 63.20 | 413,346 | +0.15(+0.24%) |
Aug 18, 2020 | 62.70 | 63.12 | 62.70 | 63.05 | 490,065 | +2.13(+3.50%) |
Aug 17, 2020 | 60.12 | 61.08 | 60.12 | 60.92 | 244,342 | +0.96(+1.60%) |
Aug 14, 2020 | 59.00 | 60.45 | 59.00 | 59.96 | 105,400 | +0.01(+0.01%) |
Aug 13, 2020 | 59.04 | 60.50 | 59.04 | 59.95 | 150,231 | -0.12(-0.20%) |
Aug 12, 2020 | 59.47 | 60.10 | 59.05 | 60.07 | 447,779 | +1.62(+2.77%) |
Aug 11, 2020 | 59.30 | 59.30 | 58.40 | 58.45 | 338,234 | -0.80(-1.35%) |
Aug 10, 2020 | 60.20 | 60.20 | 59.11 | 59.25 | 356,600 | +0.12(+0.20%) |
Aug 07, 2020 | 59.60 | 59.70 | 59.11 | 59.13 | 400,900 | -2.19(-3.57%) |
Aug 06, 2020 | 61.90 | 62.20 | 59.50 | 61.32 | 1,084,390 | +2.58(+4.39%) |
Aug 05, 2020 | 58.30 | 58.79 | 58.20 | 58.74 | 644,784 | +1.69(+2.96%) |
Aug 04, 2020 | 55.89 | 57.25 | 55.89 | 57.05 | 733,213 | +1.09(+1.95%) |
Aug 03, 2020 | 55.49 | 56.03 | 55.00 | 55.96 | 288,964 | +0.95(+1.73%) |
Jul 31, 2020 | 55.40 | 55.40 | 54.77 | 55.01 | 148,500 | -1.36(-2.41%) |
Jul 30, 2020 | 56.24 | 56.55 | 55.70 | 56.37 | 129,686 | -0.49(-0.86%) |
Jul 29, 2020 | 56.06 | 56.91 | 56.06 | 56.86 | 205,089 | +0.80(+1.43%) |
Jul 28, 2020 | 55.51 | 56.62 | 55.51 | 56.06 | 164,517 | -0.54(-0.95%) |
Jul 27, 2020 | 55.54 | 56.90 | 55.54 | 56.60 | 102,163 | +1.34(+2.42%) |
Jul 24, 2020 | 55.30 | 55.35 | 55.00 | 55.26 | 184,400 | +0.26(+0.47%) |
Jul 23, 2020 | 55.56 | 55.56 | 55.00 | 55.00 | 115,648 | -0.25(-0.45%) |
Jul 22, 2020 | 55.29 | 55.77 | 55.25 | 55.25 | 138,347 | -0.24(-0.43%) |
Jul 21, 2020 | 55.75 | 55.91 | 55.43 | 55.49 | 149,704 | +0.22(+0.40%) |
Jul 20, 2020 | 55.49 | 55.49 | 54.72 | 55.27 | 265,498 | -0.57(-1.02%) |
Jul 17, 2020 | 55.67 | 55.84 | 55.55 | 55.84 | 130,000 | -0.11(-0.20%) |
Jul 16, 2020 | 55.96 | 56.24 | 55.69 | 55.95 | 126,533 | -0.86(-1.51%) |
Jul 15, 2020 | 57.50 | 57.50 | 56.64 | 56.81 | 148,158 | +0.42(+0.74%) |
Jul 14, 2020 | 56.10 | 56.42 | 55.86 | 56.39 | 318,000 | -0.31(-0.55%) |
Jul 13, 2020 | 56.60 | 57.30 | 56.60 | 56.70 | 191,377 | -0.59(-1.03%) |
Jul 10, 2020 | 57.77 | 57.77 | 56.99 | 57.29 | 173,500 | -0.61(-1.05%) |
Jul 09, 2020 | 57.49 | 58.05 | 57.49 | 57.90 | 167,995 | -0.42(-0.72%) |
Jul 08, 2020 | 57.63 | 58.32 | 57.62 | 58.32 | 196,444 | -1.33(-2.23%) |
Jul 07, 2020 | 59.58 | 60.00 | 59.34 | 59.65 | 229,801 | +0.87(+1.48%) |
Jul 06, 2020 | 58.06 | 58.79 | 58.06 | 58.78 | 366,235 | +2.41(+4.28%) |
Jul 02, 2020 | 56.36 | 56.69 | 56.23 | 56.37 | 144,700 | +0.37(+0.66%) |
Jul 01, 2020 | 55.58 | 56.11 | 55.22 | 56.00 | 136,379 | +0.10(+0.18%) |
Jun 30, 2020 | 55.26 | 56.01 | 55.26 | 55.90 | 108,285 | -0.12(-0.21%) |
Jun 29, 2020 | 56.38 | 56.38 | 55.66 | 56.02 | 146,028 | -0.18(-0.32%) |
Jun 26, 2020 | 56.80 | 56.80 | 56.00 | 56.20 | 274,300 | +0.27(+0.48%) |
Jun 25, 2020 | 56.10 | 56.74 | 55.11 | 55.93 | 1,185,572 | -0.51(-0.90%) |
Jun 24, 2020 | 57.30 | 57.69 | 56.16 | 56.44 | 1,505,008 | -0.38(-0.67%) |
Jun 23, 2020 | 57.70 | 57.89 | 56.75 | 56.82 | 791,148 | -1.68(-2.87%) |
Jun 22, 2020 | 58.88 | 58.88 | 58.34 | 58.50 | 309,878 | -0.09(-0.15%) |
Jun 19, 2020 | 58.84 | 58.91 | 58.17 | 58.59 | 376,500 | +0.05(+0.09%) |
Jun 18, 2020 | 58.38 | 58.95 | 58.38 | 58.54 | 294,069 | +1.11(+1.93%) |
Jun 17, 2020 | 56.66 | 57.90 | 56.66 | 57.43 | 342,162 | +1.73(+3.11%) |
Jun 16, 2020 | 55.47 | 55.70 | 55.12 | 55.70 | 265,633 | +0.71(+1.29%) |
Jun 15, 2020 | 55.02 | 55.29 | 54.58 | 54.99 | 261,819 | -0.41(-0.74%) |
Jun 12, 2020 | 55.40 | 55.69 | 55.07 | 55.40 | 235,200 | +1.55(+2.88%) |
Jun 11, 2020 | 54.50 | 54.70 | 53.63 | 53.85 | 430,114 | +1.11(+2.10%) |
Jun 10, 2020 | 52.95 | 52.95 | 52.45 | 52.74 | 228,259 | +0.39(+0.74%) |
Jun 09, 2020 | 52.00 | 52.35 | 51.85 | 52.35 | 204,317 | +0.63(+1.22%) |
Jun 08, 2020 | 51.45 | 51.85 | 51.00 | 51.72 | 423,525 | -1.00(-1.90%) |
Jun 05, 2020 | 52.82 | 53.08 | 52.34 | 52.72 | 389,400 | +0.63(+1.21%) |
Jun 04, 2020 | 51.90 | 52.28 | 51.80 | 52.09 | 399,825 | +0.64(+1.24%) |
Jun 03, 2020 | 51.33 | 51.60 | 50.92 | 51.45 | 451,623 | +0.80(+1.58%) |
Jun 02, 2020 | 51.10 | 51.31 | 50.43 | 50.65 | 1,171,810 | -1.16(-2.24%) |
Jun 01, 2020 | 51.30 | 51.87 | 51.30 | 51.81 | 209,949 | +0.97(+1.91%) |
May 29, 2020 | 50.50 | 51.25 | 50.50 | 50.84 | 440,300 | -0.36(-0.70%) |
May 28, 2020 | 50.77 | 51.77 | 50.75 | 51.20 | 393,479 | -0.07(-0.14%) |
May 27, 2020 | 51.47 | 51.47 | 50.64 | 51.27 | 308,485 | -0.08(-0.16%) |
May 26, 2020 | 51.77 | 51.95 | 51.28 | 51.35 | 267,788 | -0.78(-1.50%) |
May 22, 2020 | 51.98 | 52.25 | 51.96 | 52.13 | 276,600 | +0.15(+0.29%) |
May 21, 2020 | 51.87 | 52.38 | 51.80 | 51.98 | 220,936 | +0.33(+0.64%) |
May 20, 2020 | 51.34 | 51.98 | 51.34 | 51.65 | 272,299 | +0.55(+1.08%) |
May 19, 2020 | 51.10 | 51.35 | 50.81 | 51.10 | 372,270 | -1.51(-2.87%) |
May 18, 2020 | 52.09 | 52.65 | 52.04 | 52.61 | 239,236 | +0.22(+0.42%) |
May 15, 2020 | 52.25 | 52.52 | 52.08 | 52.39 | 130,300 | +0.12(+0.23%) |
May 14, 2020 | 51.85 | 52.30 | 51.59 | 52.27 | 218,858 | +0.17(+0.33%) |
May 13, 2020 | 52.51 | 52.70 | 51.76 | 52.10 | 386,166 | +0.28(+0.54%) |
May 12, 2020 | 52.64 | 52.71 | 51.78 | 51.82 | 243,987 | +0.63(+1.23%) |
May 11, 2020 | 51.20 | 51.22 | 50.67 | 51.19 | 241,357 | -0.61(-1.18%) |
May 08, 2020 | 51.47 | 51.98 | 51.36 | 51.80 | 956,100 | -2.55(-4.69%) |
May 07, 2020 | 54.20 | 54.84 | 53.75 | 54.35 | 479,313 | +1.20(+2.26%) |
May 06, 2020 | 52.92 | 53.57 | 52.66 | 53.15 | 529,238 | +0.38(+0.72%) |
May 05, 2020 | 53.12 | 53.12 | 52.40 | 52.77 | 142,579 | +0.50(+0.96%) |
May 04, 2020 | 51.66 | 52.29 | 51.18 | 52.27 | 145,734 | -0.09(-0.17%) |
May 01, 2020 | 51.82 | 52.59 | 51.82 | 52.36 | 272,300 | +0.92(+1.79%) |
Apr 30, 2020 | 52.18 | 52.18 | 51.02 | 51.44 | 465,664 | -2.81(-5.18%) |
Apr 29, 2020 | 54.14 | 54.89 | 54.14 | 54.25 | 383,142 | +0.44(+0.82%) |
Apr 28, 2020 | 54.40 | 54.70 | 53.70 | 53.81 | 306,009 | -0.84(-1.54%) |
Apr 27, 2020 | 54.89 | 54.89 | 54.46 | 54.65 | 318,966 | -0.18(-0.32%) |
Apr 24, 2020 | 54.37 | 54.87 | 54.31 | 54.83 | 427,400 | +0.65(+1.19%) |
Apr 23, 2020 | 54.20 | 54.57 | 54.11 | 54.18 | 484,905 | -0.67(-1.22%) |
Apr 22, 2020 | 54.84 | 55.23 | 54.64 | 54.85 | 547,931 | -0.27(-0.49%) |
Apr 21, 2020 | 52.80 | 55.92 | 52.46 | 55.12 | 1,330,730 | +2.22(+4.20%) |
Apr 20, 2020 | 52.85 | 53.50 | 52.85 | 52.90 | 271,664 | -0.73(-1.36%) |
Apr 17, 2020 | 53.20 | 54.78 | 53.20 | 53.63 | 589,100 | -1.47(-2.67%) |
Apr 16, 2020 | 54.13 | 55.10 | 54.13 | 55.10 | 437,796 | +1.01(+1.87%) |
Apr 15, 2020 | 53.78 | 54.18 | 53.29 | 54.09 | 555,350 | +1.07(+2.02%) |
Apr 14, 2020 | 52.83 | 53.63 | 52.58 | 53.02 | 601,233 | +1.22(+2.36%) |
Apr 13, 2020 | 50.65 | 52.10 | 50.65 | 51.80 | 378,460 | +1.31(+2.59%) |
Apr 09, 2020 | 50.40 | 50.99 | 50.08 | 50.49 | 556,000 | -0.03(-0.06%) |
Apr 08, 2020 | 50.08 | 50.64 | 49.49 | 50.52 | 516,235 | +0.44(+0.88%) |
Apr 07, 2020 | 50.71 | 51.09 | 50.00 | 50.08 | 533,853 | -0.01(-0.02%) |
Apr 06, 2020 | 49.09 | 50.19 | 49.09 | 50.09 | 472,553 | +2.05(+4.27%) |
Apr 03, 2020 | 48.53 | 48.53 | 47.84 | 48.04 | 377,200 | -0.46(-0.95%) |
Apr 02, 2020 | 48.34 | 48.84 | 47.71 | 48.50 | 335,456 | +0.05(+0.10%) |
Apr 01, 2020 | 47.62 | 49.04 | 47.61 | 48.45 | 695,924 | +0.17(+0.35%) |
Mar 31, 2020 | 47.42 | 48.75 | 47.42 | 48.28 | 445,974 | +0.14(+0.29%) |
Mar 30, 2020 | 47.74 | 48.35 | 45.81 | 48.14 | 612,086 | +2.45(+5.37%) |
Mar 27, 2020 | 43.95 | 46.53 | 43.95 | 45.69 | 549,100 | -0.17(-0.38%) |
Mar 26, 2020 | 44.65 | 45.92 | 44.65 | 45.86 | 1,233,117 | +2.05(+4.68%) |
Mar 25, 2020 | 44.58 | 44.58 | 42.29 | 43.81 | 435,848 | -0.83(-1.86%) |
Mar 24, 2020 | 45.90 | 45.90 | 42.87 | 44.64 | 503,552 | +1.66(+3.86%) |
Mar 23, 2020 | 42.72 | 43.79 | 42.72 | 42.98 | 297,665 | -0.53(-1.21%) |
Mar 20, 2020 | 44.17 | 45.18 | 43.30 | 43.51 | 288,700 | -0.34(-0.79%) |
Mar 19, 2020 | 42.51 | 45.00 | 42.15 | 43.85 | 367,122 | +3.14(+7.71%) |
Mar 18, 2020 | 39.99 | 41.40 | 39.99 | 40.71 | 366,568 | -0.31(-0.76%) |
Mar 17, 2020 | 39.93 | 41.15 | 39.50 | 41.02 | 526,389 | +3.06(+8.05%) |
Mar 16, 2020 | 37.70 | 38.87 | 35.82 | 37.96 | 428,982 | -1.73(-4.36%) |
Mar 13, 2020 | 39.46 | 40.19 | 38.40 | 39.70 | 373,900 | +0.77(+1.99%) |
Mar 12, 2020 | 39.50 | 39.85 | 37.65 | 38.92 | 833,468 | -2.61(-6.28%) |
Mar 11, 2020 | 42.26 | 42.50 | 41.22 | 41.53 | 240,116 | -1.96(-4.52%) |
Mar 10, 2020 | 43.08 | 43.58 | 42.33 | 43.49 | 400,271 | +1.09(+2.58%) |
Mar 09, 2020 | 42.20 | 43.05 | 41.61 | 42.40 | 451,116 | -1.48(-3.37%) |
Mar 06, 2020 | 43.02 | 43.91 | 43.02 | 43.88 | 193,600 | +0.12(+0.27%) |
Mar 05, 2020 | 43.12 | 43.95 | 43.12 | 43.76 | 413,305 | -0.03(-0.07%) |
Mar 04, 2020 | 43.16 | 43.81 | 43.16 | 43.79 | 239,501 | +1.26(+2.95%) |
Mar 03, 2020 | 42.61 | 43.14 | 42.18 | 42.53 | 207,328 | -0.70(-1.61%) |
Mar 02, 2020 | 42.01 | 43.23 | 42.01 | 43.23 | 451,941 | +1.25(+2.98%) |
Feb 28, 2020 | 40.76 | 42.03 | 40.76 | 41.98 | 777,500 | -0.56(-1.32%) |
Feb 27, 2020 | 43.10 | 43.21 | 42.50 | 42.54 | 304,493 | -1.31(-2.99%) |
Feb 26, 2020 | 43.57 | 44.23 | 43.57 | 43.85 | 240,897 | +0.46(+1.06%) |
Feb 25, 2020 | 43.82 | 44.10 | 43.27 | 43.39 | 471,647 | +0.22(+0.51%) |
Feb 24, 2020 | 43.05 | 43.63 | 43.00 | 43.17 | 235,706 | -1.18(-2.66%) |
Feb 21, 2020 | 44.15 | 44.75 | 44.15 | 44.35 | 167,000 | -0.48(-1.07%) |
Feb 20, 2020 | 44.52 | 45.21 | 44.52 | 44.83 | 174,851 | -0.62(-1.36%) |
Feb 19, 2020 | 45.30 | 45.60 | 45.30 | 45.45 | 397,830 | +0.46(+1.02%) |
Feb 18, 2020 | 44.96 | 45.22 | 44.93 | 44.99 | 382,163 | -0.23(-0.51%) |
Feb 14, 2020 | 45.15 | 45.37 | 45.10 | 45.22 | 545,600 | -0.48(-1.05%) |
Feb 13, 2020 | 45.77 | 46.02 | 45.49 | 45.70 | 175,626 | -0.70(-1.51%) |
Feb 12, 2020 | 46.10 | 46.40 | 46.10 | 46.40 | 251,622 | -0.38(-0.81%) |
Feb 11, 2020 | 46.31 | 46.83 | 46.31 | 46.78 | 180,537 | +0.38(+0.82%) |
Feb 10, 2020 | 46.03 | 46.40 | 46.03 | 46.40 | 730,653 | +0.37(+0.80%) |
Feb 07, 2020 | 45.87 | 46.38 | 45.87 | 46.03 | 504,400 | -0.30(-0.65%) |
Feb 06, 2020 | 46.30 | 46.50 | 46.26 | 46.33 | 366,767 | -0.07(-0.15%) |
Feb 05, 2020 | 46.13 | 46.40 | 46.13 | 46.40 | 484,984 | -0.02(-0.04%) |
Feb 04, 2020 | 46.10 | 46.42 | 46.02 | 46.42 | 433,161 | +0.60(+1.31%) |
Feb 03, 2020 | 46.14 | 46.14 | 45.80 | 45.82 | 445,236 | -0.08(-0.17%) |
Jan 31, 2020 | 46.66 | 46.68 | 45.75 | 45.90 | 965,200 | -1.45(-3.06%) |
Jan 30, 2020 | 48.68 | 48.79 | 46.81 | 47.35 | 474,477 | -1.45(-2.97%) |
Jan 29, 2020 | 48.89 | 48.95 | 48.69 | 48.80 | 150,432 | -0.15(-0.31%) |
Jan 28, 2020 | 48.23 | 48.99 | 48.23 | 48.95 | 185,695 | +0.77(+1.60%) |
Jan 27, 2020 | 48.08 | 48.40 | 48.08 | 48.18 | 256,812 | -1.55(-3.12%) |
Jan 24, 2020 | 49.61 | 49.96 | 49.58 | 49.73 | 188,900 | -0.03(-0.06%) |
Jan 23, 2020 | 49.25 | 49.77 | 49.25 | 49.76 | 105,230 | +0.71(+1.45%) |
Jan 22, 2020 | 49.26 | 49.26 | 49.00 | 49.05 | 97,970 | +0.09(+0.18%) |
Jan 21, 2020 | 49.00 | 49.25 | 48.85 | 48.96 | 191,711 | +0.29(+0.60%) |
Jan 17, 2020 | 48.81 | 48.81 | 48.57 | 48.67 | 298,500 | -0.17(-0.35%) |
Jan 16, 2020 | 49.00 | 49.02 | 48.76 | 48.84 | 239,885 | -0.17(-0.35%) |
Jan 15, 2020 | 49.06 | 49.15 | 48.97 | 49.01 | 87,181 | -0.14(-0.28%) |
Jan 14, 2020 | 48.90 | 49.16 | 48.90 | 49.15 | 118,814 | -0.45(-0.91%) |
Jan 13, 2020 | 49.10 | 49.60 | 49.10 | 49.60 | 127,837 | +0.14(+0.28%) |
Jan 10, 2020 | 49.55 | 49.55 | 49.27 | 49.46 | 207,200 | -0.08(-0.16%) |
Jan 09, 2020 | 49.70 | 49.74 | 49.40 | 49.54 | 519,339 | -0.07(-0.14%) |
Jan 08, 2020 | 49.10 | 49.75 | 48.90 | 49.61 | 556,567 | +0.45(+0.92%) |
Jan 07, 2020 | 49.40 | 49.51 | 49.05 | 49.16 | 219,319 | -0.39(-0.79%) |
Jan 06, 2020 | 49.40 | 49.68 | 49.12 | 49.55 | 232,506 | -0.70(-1.39%) |
Jan 03, 2020 | 49.73 | 50.50 | 49.73 | 50.25 | 101,200 | -0.44(-0.87%) |