Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 74.96 | 74.96 | 74.96 | 18,918 | +0.74(+1.00%) | |
Dec 30, 2020 | 74.21 | 74.42 | 74.14 | 74.22 | 18,918 | +0.15(+0.20%) |
Dec 29, 2020 | 74.47 | 74.47 | 73.98 | 74.07 | 10,567 | -0.59(-0.80%) |
Dec 28, 2020 | 74.69 | 74.84 | 74.46 | 74.67 | 51,890 | +0.52(+0.70%) |
Dec 24, 2020 | 74.52 | 74.52 | 73.85 | 74.15 | 2,122 | +0.01(+0.01%) |
Dec 23, 2020 | 73.80 | 74.69 | 73.80 | 74.14 | 9,925 | +0.80(+1.09%) |
Dec 22, 2020 | 74.35 | 74.35 | 73.29 | 73.34 | 21,299 | -0.42(-0.57%) |
Dec 21, 2020 | 73.10 | 74.08 | 72.57 | 73.76 | 29,747 | +1.23(+1.70%) |
Dec 18, 2020 | 73.01 | 73.01 | 72.04 | 72.52 | 4,987 | -0.08(-0.11%) |
Dec 17, 2020 | 72.54 | 72.69 | 72.23 | 72.60 | 15,922 | +0.56(+0.77%) |
Dec 16, 2020 | 72.14 | 72.14 | 71.62 | 72.05 | 8,628 | +0.35(+0.49%) |
Dec 15, 2020 | 70.39 | 71.76 | 70.29 | 71.70 | 8,462 | +1.72(+2.45%) |
Dec 14, 2020 | 71.50 | 71.50 | 69.98 | 69.98 | 10,022 | -0.49(-0.70%) |
Dec 11, 2020 | 70.47 | 70.49 | 70.00 | 70.47 | 16,389 | -0.83(-1.17%) |
Dec 10, 2020 | 70.90 | 71.31 | 70.72 | 71.31 | 7,586 | -0.24(-0.33%) |
Dec 09, 2020 | 71.71 | 71.95 | 71.18 | 71.54 | 13,267 | +0.37(+0.51%) |
Dec 08, 2020 | 71.02 | 71.28 | 70.87 | 71.18 | 12,873 | -0.12(-0.17%) |
Dec 07, 2020 | 71.17 | 71.58 | 70.76 | 71.30 | 30,739 | -0.15(-0.21%) |
Dec 04, 2020 | 70.89 | 71.68 | 70.89 | 71.45 | 18,518 | +0.89(+1.26%) |
Dec 03, 2020 | 70.66 | 70.96 | 70.40 | 70.57 | 15,979 | +0.04(+0.05%) |
Dec 02, 2020 | 69.69 | 70.61 | 69.60 | 70.53 | 179,845 | +0.83(+1.19%) |
Dec 01, 2020 | 69.14 | 69.76 | 69.14 | 69.70 | 28,947 | +1.36(+1.99%) |
Nov 30, 2020 | 69.31 | 69.31 | 68.15 | 68.34 | 8,707 | -1.01(-1.46%) |
Nov 27, 2020 | 69.54 | 69.54 | 69.18 | 69.35 | 1,702 | +0.09(+0.14%) |
Nov 25, 2020 | 68.83 | 69.31 | 68.39 | 69.26 | 297,246 | -0.06(-0.08%) |
Nov 24, 2020 | 68.08 | 69.32 | 67.93 | 69.32 | 13,731 | +2.13(+3.18%) |
Nov 23, 2020 | 67.04 | 67.44 | 66.94 | 67.18 | 4,809 | +1.31(+1.99%) |
Nov 20, 2020 | 66.06 | 66.06 | 65.72 | 65.87 | 7,130 | -0.23(-0.35%) |
Nov 19, 2020 | 65.87 | 66.12 | 65.87 | 66.10 | 2,196 | +0.05(+0.07%) |
Nov 18, 2020 | 67.00 | 67.07 | 66.05 | 66.06 | 27,333 | -0.32(-0.48%) |
Nov 17, 2020 | 65.44 | 66.40 | 65.44 | 66.38 | 6,523 | +0.55(+0.83%) |
Nov 16, 2020 | 65.95 | 65.97 | 65.39 | 65.83 | 16,686 | +0.96(+1.48%) |
Nov 13, 2020 | 63.96 | 65.05 | 63.96 | 64.87 | 6,811 | +1.18(+1.85%) |
Nov 12, 2020 | 64.23 | 64.23 | 63.21 | 63.69 | 16,147 | -1.14(-1.75%) |
Nov 11, 2020 | 64.89 | 65.08 | 64.53 | 64.82 | 16,796 | +0.13(+0.20%) |
Nov 10, 2020 | 63.81 | 64.70 | 63.34 | 64.70 | 9,957 | +0.64(+1.00%) |
Nov 09, 2020 | 64.48 | 65.24 | 63.96 | 64.05 | 33,737 | +3.28(+5.40%) |
Nov 06, 2020 | 61.21 | 61.39 | 60.57 | 60.77 | 18,837 | -0.49(-0.80%) |
Nov 05, 2020 | 60.99 | 61.86 | 60.95 | 61.26 | 6,615 | +0.91(+1.51%) |
Nov 04, 2020 | 59.81 | 61.22 | 59.81 | 60.35 | 9,349 | +0.07(+0.11%) |
Nov 03, 2020 | 59.97 | 60.69 | 59.94 | 60.29 | 16,791 | +1.44(+2.44%) |
Nov 02, 2020 | 59.02 | 59.32 | 58.65 | 58.85 | 7,384 | +0.93(+1.61%) |
Oct 30, 2020 | 58.12 | 58.12 | 57.51 | 57.92 | 8,088 | -0.24(-0.41%) |
Oct 29, 2020 | 57.28 | 58.47 | 57.28 | 58.15 | 7,663 | +0.57(+0.98%) |
Oct 28, 2020 | 58.18 | 58.18 | 57.46 | 57.59 | 9,568 | -1.85(-3.12%) |
Oct 27, 2020 | 60.00 | 60.00 | 59.44 | 59.44 | 8,667 | -0.63(-1.06%) |
Oct 26, 2020 | 60.57 | 60.66 | 59.44 | 60.07 | 18,283 | -1.25(-2.04%) |
Oct 23, 2020 | 61.79 | 61.79 | 61.16 | 61.33 | 7,769 | +0.01(+0.01%) |
Oct 22, 2020 | 60.71 | 61.47 | 60.37 | 61.32 | 9,865 | +0.75(+1.24%) |
Oct 21, 2020 | 61.39 | 61.39 | 60.46 | 60.57 | 48,539 | -0.60(-0.99%) |
Oct 20, 2020 | 61.01 | 61.89 | 61.01 | 61.17 | 11,652 | +0.47(+0.78%) |
Oct 19, 2020 | 61.89 | 61.89 | 60.63 | 60.70 | 5,918 | -0.77(-1.25%) |
Oct 16, 2020 | 61.70 | 61.76 | 61.41 | 61.47 | 4,150 | +0.18(+0.30%) |
Oct 15, 2020 | 60.34 | 61.29 | 60.34 | 61.29 | 7,093 | +0.40(+0.65%) |
Oct 14, 2020 | 61.29 | 61.37 | 60.82 | 60.89 | 13,143 | -0.14(-0.23%) |
Oct 13, 2020 | 61.93 | 61.93 | 60.67 | 61.03 | 7,665 | -0.55(-0.89%) |
Oct 12, 2020 | 60.52 | 61.70 | 60.52 | 61.57 | 6,813 | +1.20(+2.00%) |
Oct 09, 2020 | 60.99 | 60.99 | 60.19 | 60.37 | 5,534 | +0.05(+0.09%) |
Oct 08, 2020 | 59.89 | 60.32 | 59.53 | 60.31 | 7,079 | +0.75(+1.26%) |
Oct 07, 2020 | 59.57 | 59.68 | 59.10 | 59.56 | 6,226 | +0.71(+1.21%) |
Oct 06, 2020 | 60.13 | 60.13 | 58.85 | 58.85 | 17,264 | -0.32(-0.54%) |
Oct 05, 2020 | 59.06 | 59.41 | 58.91 | 59.17 | 17,873 | +0.49(+0.84%) |
Oct 02, 2020 | 57.28 | 58.92 | 57.28 | 58.68 | 8,833 | +0.36(+0.61%) |
Oct 01, 2020 | 58.48 | 58.85 | 58.18 | 58.32 | 8,382 | +0.05(+0.09%) |
Sep 30, 2020 | 57.98 | 58.53 | 57.73 | 58.27 | 12,928 | +0.88(+1.54%) |
Sep 29, 2020 | 58.09 | 58.20 | 57.22 | 57.38 | 10,790 | -0.65(-1.11%) |
Sep 28, 2020 | 57.52 | 58.39 | 57.52 | 58.03 | 7,703 | +1.17(+2.05%) |
Sep 25, 2020 | 55.72 | 56.95 | 55.72 | 56.87 | 11,919 | +0.60(+1.06%) |
Sep 24, 2020 | 55.64 | 56.82 | 55.33 | 56.27 | 8,228 | +0.64(+1.16%) |
Sep 23, 2020 | 57.18 | 57.24 | 55.57 | 55.63 | 45,355 | -1.30(-2.28%) |
Sep 22, 2020 | 57.26 | 57.26 | 56.32 | 56.93 | 8,087 | -0.33(-0.57%) |
Sep 21, 2020 | 57.31 | 57.43 | 56.51 | 57.25 | 23,978 | -1.09(-1.87%) |
Sep 18, 2020 | 58.65 | 58.71 | 58.19 | 58.35 | 6,312 | -0.14(-0.24%) |
Sep 17, 2020 | 58.63 | 58.99 | 58.40 | 58.49 | 8,097 | -0.75(-1.27%) |
Sep 16, 2020 | 58.56 | 59.71 | 58.56 | 59.24 | 13,653 | +0.64(+1.09%) |
Sep 15, 2020 | 59.05 | 59.06 | 58.42 | 58.60 | 18,602 | -0.43(-0.73%) |
Sep 14, 2020 | 58.68 | 59.20 | 58.68 | 59.03 | 7,285 | +0.96(+1.65%) |
Sep 11, 2020 | 57.87 | 58.47 | 57.72 | 58.07 | 9,736 | +0.29(+0.50%) |
Sep 10, 2020 | 59.01 | 59.26 | 57.79 | 57.79 | 22,059 | -1.05(-1.78%) |
Sep 09, 2020 | 58.74 | 59.26 | 58.50 | 58.83 | 11,733 | +0.53(+0.90%) |
Sep 08, 2020 | 59.60 | 59.60 | 58.08 | 58.30 | 8,365 | -1.85(-3.08%) |
Sep 04, 2020 | 60.94 | 60.94 | 59.39 | 60.16 | 36,807 | -0.05(-0.08%) |
Sep 03, 2020 | 61.16 | 61.73 | 59.97 | 60.21 | 12,788 | -0.80(-1.32%) |
Sep 02, 2020 | 60.49 | 61.07 | 60.33 | 61.01 | 14,534 | +0.53(+0.88%) |
Sep 01, 2020 | 60.06 | 60.48 | 59.97 | 60.48 | 15,924 | +0.04(+0.07%) |
Aug 31, 2020 | 60.80 | 60.80 | 60.27 | 60.44 | 12,849 | -0.30(-0.50%) |
Aug 28, 2020 | 61.17 | 61.17 | 60.56 | 60.74 | 10,913 | -0.04(-0.06%) |
Aug 27, 2020 | 60.13 | 61.18 | 60.13 | 60.78 | 15,157 | +0.68(+1.13%) |
Aug 26, 2020 | 59.92 | 60.38 | 59.92 | 60.10 | 8,461 | -0.04(-0.06%) |
Aug 25, 2020 | 60.93 | 60.93 | 60.02 | 60.14 | 65,156 | -0.13(-0.22%) |
Aug 24, 2020 | 59.47 | 60.28 | 59.35 | 60.27 | 67,241 | +1.00(+1.70%) |
Aug 21, 2020 | 59.05 | 59.36 | 59.01 | 59.26 | 379,848 | +0.14(+0.24%) |
Aug 20, 2020 | 58.61 | 59.47 | 58.61 | 59.12 | 301,663 | -0.31(-0.52%) |
Aug 19, 2020 | 59.79 | 60.01 | 59.41 | 59.43 | 13,955 | +0.19(+0.32%) |
Aug 18, 2020 | 59.50 | 59.50 | 59.04 | 59.24 | 25,000 | -0.28(-0.48%) |
Aug 17, 2020 | 59.44 | 59.54 | 59.39 | 59.53 | 3,320 | -0.29(-0.48%) |
Aug 14, 2020 | 59.01 | 60.09 | 59.01 | 59.81 | 10,378 | +0.34(+0.57%) |
Aug 13, 2020 | 59.32 | 59.78 | 59.25 | 59.48 | 35,345 | -0.36(-0.59%) |
Aug 12, 2020 | 60.41 | 60.55 | 59.83 | 59.83 | 4,663 | +0.34(+0.57%) |
Aug 11, 2020 | 59.48 | 60.25 | 59.30 | 59.50 | 9,843 | +0.83(+1.41%) |
Aug 10, 2020 | 59.26 | 59.26 | 58.53 | 58.67 | 16,370 | -0.28(-0.48%) |
Aug 07, 2020 | 57.52 | 59.00 | 57.36 | 58.95 | 53,713 | +1.13(+1.96%) |
Aug 06, 2020 | 57.97 | 58.05 | 57.65 | 57.82 | 7,096 | -0.22(-0.39%) |
Aug 05, 2020 | 57.52 | 58.08 | 57.52 | 58.05 | 7,044 | +0.72(+1.25%) |
Aug 04, 2020 | 56.89 | 57.40 | 56.89 | 57.33 | 12,114 | +0.04(+0.07%) |
Aug 03, 2020 | 57.36 | 57.51 | 56.91 | 57.29 | 10,944 | +0.40(+0.70%) |
Jul 31, 2020 | 57.06 | 57.06 | 56.33 | 56.89 | 13,481 | +0.08(+0.14%) |
Jul 30, 2020 | 56.87 | 56.92 | 56.22 | 56.81 | 29,403 | -0.92(-1.59%) |
Jul 29, 2020 | 57.21 | 57.89 | 57.12 | 57.73 | 5,708 | +0.53(+0.93%) |
Jul 28, 2020 | 57.53 | 57.72 | 57.20 | 57.20 | 5,537 | -0.66(-1.15%) |
Jul 27, 2020 | 57.84 | 58.03 | 57.34 | 57.86 | 9,041 | +0.08(+0.14%) |
Jul 24, 2020 | 57.92 | 58.24 | 57.76 | 57.78 | 21,506 | -0.42(-0.72%) |
Jul 23, 2020 | 58.79 | 58.83 | 58.10 | 58.20 | 9,914 | -0.52(-0.88%) |
Jul 22, 2020 | 58.70 | 59.01 | 58.49 | 58.72 | 6,476 | -0.59(-1.00%) |
Jul 21, 2020 | 59.07 | 59.48 | 58.90 | 59.31 | 7,837 | +0.54(+0.92%) |
Jul 20, 2020 | 58.57 | 58.89 | 58.18 | 58.78 | 10,540 | +0.09(+0.15%) |
Jul 17, 2020 | 59.34 | 59.34 | 58.67 | 58.69 | 19,687 | -0.51(-0.86%) |
Jul 16, 2020 | 58.88 | 59.85 | 58.83 | 59.20 | 18,143 | -0.12(-0.20%) |
Jul 15, 2020 | 59.48 | 59.48 | 58.56 | 59.32 | 12,468 | +1.48(+2.56%) |
Jul 14, 2020 | 56.90 | 57.84 | 56.90 | 57.84 | 7,144 | +0.43(+0.74%) |
Jul 13, 2020 | 58.15 | 58.42 | 57.29 | 57.41 | 95,462 | +0.19(+0.33%) |
Jul 10, 2020 | 55.59 | 57.22 | 55.59 | 57.22 | 5,456 | +1.38(+2.47%) |
Jul 09, 2020 | 56.77 | 56.77 | 55.47 | 55.84 | 22,383 | -1.20(-2.11%) |
Jul 08, 2020 | 55.93 | 57.05 | 55.93 | 57.05 | 8,398 | +0.98(+1.75%) |
Jul 07, 2020 | 56.72 | 56.72 | 56.05 | 56.07 | 5,754 | -1.02(-1.78%) |
Jul 06, 2020 | 56.93 | 57.36 | 56.93 | 57.08 | 19,739 | +1.19(+2.12%) |
Jul 02, 2020 | 57.12 | 57.12 | 55.84 | 55.90 | 9,843 | -0.14(-0.25%) |
Jul 01, 2020 | 56.17 | 56.35 | 55.63 | 56.04 | 47,686 | +0.10(+0.18%) |
Jun 30, 2020 | 54.90 | 55.94 | 54.90 | 55.94 | 10,648 | +0.95(+1.72%) |
Jun 29, 2020 | 54.37 | 54.99 | 54.28 | 54.99 | 14,765 | +0.86(+1.60%) |
Jun 26, 2020 | 56.07 | 56.17 | 54.13 | 54.13 | 16,263 | -2.82(-4.95%) |
Jun 25, 2020 | 55.37 | 56.96 | 55.37 | 56.94 | 15,113 | +1.27(+2.27%) |
Jun 24, 2020 | 57.13 | 57.13 | 55.67 | 55.68 | 36,724 | -1.88(-3.26%) |
Jun 23, 2020 | 58.37 | 58.39 | 57.49 | 57.56 | 8,180 | -0.15(-0.26%) |
Jun 22, 2020 | 57.53 | 57.86 | 57.37 | 57.71 | 7,619 | -0.02(-0.03%) |
Jun 19, 2020 | 58.95 | 58.95 | 57.21 | 57.72 | 10,378 | -0.24(-0.42%) |
Jun 18, 2020 | 57.95 | 58.41 | 57.71 | 57.97 | 5,565 | -0.31(-0.52%) |
Jun 17, 2020 | 58.81 | 58.81 | 58.27 | 58.27 | 11,742 | -0.25(-0.43%) |
Jun 16, 2020 | 59.48 | 59.48 | 57.58 | 58.52 | 41,382 | +0.67(+1.16%) |
Jun 15, 2020 | 55.70 | 58.02 | 55.65 | 57.85 | 9,623 | +0.81(+1.42%) |
Jun 12, 2020 | 57.44 | 57.58 | 55.92 | 57.04 | 16,232 | +1.16(+2.08%) |
Jun 11, 2020 | 58.09 | 58.47 | 55.88 | 55.88 | 43,021 | -4.26(-7.08%) |
Jun 10, 2020 | 61.38 | 61.38 | 59.97 | 60.14 | 9,366 | -1.44(-2.35%) |
Jun 09, 2020 | 61.22 | 61.83 | 61.03 | 61.58 | 5,804 | -0.24(-0.39%) |
Jun 08, 2020 | 62.17 | 62.17 | 61.34 | 61.82 | 16,260 | +0.43(+0.70%) |
Jun 05, 2020 | 62.08 | 62.32 | 61.38 | 61.39 | 81,594 | +1.27(+2.10%) |
Jun 04, 2020 | 59.61 | 60.14 | 59.24 | 60.13 | 15,801 | +0.52(+0.87%) |
Jun 03, 2020 | 58.57 | 59.75 | 58.57 | 59.61 | 13,718 | +1.94(+3.36%) |
Jun 02, 2020 | 57.91 | 57.92 | 57.50 | 57.67 | 12,038 | +0.17(+0.29%) |
Jun 01, 2020 | 57.18 | 57.91 | 56.92 | 57.51 | 12,878 | +0.58(+1.03%) |
May 29, 2020 | 56.12 | 56.92 | 56.10 | 56.92 | 19,135 | +0.13(+0.23%) |
May 28, 2020 | 57.70 | 57.70 | 56.64 | 56.79 | 42,231 | -0.62(-1.09%) |
May 27, 2020 | 57.42 | 57.45 | 56.60 | 57.41 | 45,720 | +1.60(+2.87%) |
May 26, 2020 | 54.88 | 56.12 | 54.88 | 55.81 | 42,652 | +2.29(+4.28%) |
May 22, 2020 | 53.30 | 53.53 | 52.93 | 53.52 | 334,655 | +0.13(+0.25%) |
May 21, 2020 | 53.86 | 53.91 | 53.15 | 53.39 | 689,584 | -0.61(-1.13%) |
May 20, 2020 | 53.69 | 54.30 | 53.69 | 54.00 | 17,245 | +1.03(+1.95%) |
May 19, 2020 | 54.09 | 54.45 | 52.97 | 52.97 | 45,367 | -1.68(-3.08%) |
May 18, 2020 | 53.66 | 54.98 | 53.66 | 54.65 | 10,348 | +2.37(+4.54%) |
May 15, 2020 | 52.08 | 52.57 | 52.04 | 52.28 | 15,372 | -0.06(-0.11%) |
May 14, 2020 | 51.03 | 52.34 | 50.72 | 52.33 | 15,578 | +0.50(+0.97%) |
May 13, 2020 | 52.54 | 52.54 | 51.25 | 51.83 | 22,505 | -1.13(-2.13%) |
May 12, 2020 | 54.72 | 54.72 | 52.83 | 52.96 | 17,712 | -1.47(-2.70%) |
May 11, 2020 | 53.74 | 54.85 | 53.66 | 54.43 | 75,616 | -0.02(-0.03%) |
May 08, 2020 | 54.34 | 54.44 | 54.12 | 54.44 | 7,202 | +1.08(+2.02%) |
May 07, 2020 | 52.85 | 54.23 | 52.85 | 53.37 | 18,848 | +1.32(+2.54%) |
May 06, 2020 | 52.68 | 52.68 | 52.03 | 52.05 | 9,785 | -0.80(-1.51%) |
May 05, 2020 | 52.86 | 53.47 | 52.80 | 52.85 | 10,060 | +0.89(+1.72%) |
May 04, 2020 | 51.61 | 52.03 | 51.12 | 51.95 | 6,651 | -0.14(-0.27%) |
May 01, 2020 | 52.30 | 52.75 | 51.98 | 52.09 | 17,200 | -1.40(-2.63%) |
Apr 30, 2020 | 54.09 | 54.16 | 53.17 | 53.50 | 24,712 | -1.35(-2.46%) |
Apr 29, 2020 | 54.75 | 55.36 | 54.75 | 54.85 | 28,524 | +1.10(+2.04%) |
Apr 28, 2020 | 54.68 | 54.97 | 53.51 | 53.75 | 26,601 | +0.22(+0.42%) |
Apr 27, 2020 | 51.91 | 53.64 | 51.91 | 53.52 | 10,836 | +2.05(+3.98%) |
Apr 24, 2020 | 51.80 | 51.80 | 51.01 | 51.48 | 10,965 | +0.19(+0.36%) |
Apr 23, 2020 | 51.98 | 52.09 | 51.22 | 51.29 | 37,149 | -0.46(-0.89%) |
Apr 22, 2020 | 52.38 | 52.38 | 51.31 | 51.75 | 16,318 | +0.42(+0.82%) |
Apr 21, 2020 | 51.81 | 52.05 | 51.05 | 51.33 | 33,007 | -1.49(-2.83%) |
Apr 20, 2020 | 52.88 | 53.81 | 52.20 | 52.83 | 15,426 | -0.78(-1.46%) |
Apr 17, 2020 | 53.70 | 53.76 | 52.83 | 53.61 | 16,447 | +1.43(+2.75%) |
Apr 16, 2020 | 51.78 | 52.23 | 51.15 | 52.18 | 50,905 | +0.29(+0.55%) |
Apr 15, 2020 | 51.20 | 52.36 | 51.20 | 51.89 | 11,559 | -0.98(-1.85%) |
Apr 14, 2020 | 52.82 | 53.07 | 52.09 | 52.87 | 61,400 | +0.91(+1.76%) |
Apr 13, 2020 | 53.51 | 53.51 | 51.85 | 51.95 | 51,532 | -1.75(-3.26%) |
Apr 09, 2020 | 53.05 | 54.05 | 53.05 | 53.70 | 58,051 | +1.71(+3.29%) |
Apr 08, 2020 | 50.81 | 52.25 | 50.31 | 51.99 | 21,211 | +2.08(+4.18%) |
Apr 07, 2020 | 52.18 | 52.43 | 49.91 | 49.91 | 29,689 | -0.39(-0.78%) |
Apr 06, 2020 | 49.25 | 50.62 | 49.23 | 50.30 | 114,102 | +2.94(+6.21%) |
Apr 03, 2020 | 47.27 | 47.66 | 46.82 | 47.36 | 20,533 | +0.04(+0.08%) |
Apr 02, 2020 | 45.61 | 47.35 | 45.59 | 47.32 | 237,143 | +1.39(+3.02%) |
Apr 01, 2020 | 45.70 | 46.23 | 45.46 | 45.93 | 47,156 | -1.68(-3.54%) |
Mar 31, 2020 | 48.54 | 48.54 | 47.28 | 47.62 | 33,177 | -1.09(-2.23%) |
Mar 30, 2020 | 47.85 | 48.85 | 47.33 | 48.71 | 23,721 | +1.00(+2.09%) |
Mar 27, 2020 | 47.12 | 49.13 | 46.72 | 47.71 | 42,571 | -1.35(-2.75%) |
Mar 26, 2020 | 46.27 | 49.45 | 46.27 | 49.06 | 74,764 | +3.18(+6.93%) |
Mar 25, 2020 | 45.12 | 47.64 | 43.91 | 45.88 | 51,679 | +1.35(+3.03%) |
Mar 24, 2020 | 42.21 | 44.59 | 42.11 | 44.53 | 25,520 | +4.81(+12.11%) |
Mar 23, 2020 | 42.32 | 42.43 | 39.25 | 39.72 | 64,074 | -2.97(-6.96%) |
Mar 20, 2020 | 44.51 | 44.65 | 41.52 | 42.69 | 45,740 | -1.31(-2.99%) |
Mar 19, 2020 | 41.51 | 44.74 | 40.16 | 44.00 | 108,648 | +1.59(+3.75%) |
Mar 18, 2020 | 43.79 | 45.11 | 40.60 | 42.41 | 58,264 | -4.52(-9.63%) |
Mar 17, 2020 | 45.05 | 47.51 | 43.52 | 46.93 | 48,015 | +2.64(+5.97%) |
Mar 16, 2020 | 44.61 | 48.19 | 44.28 | 44.29 | 38,380 | -6.70(-13.15%) |
Mar 13, 2020 | 48.18 | 50.99 | 46.41 | 50.99 | 69,260 | +5.53(+12.16%) |
Mar 12, 2020 | 47.20 | 48.88 | 45.37 | 45.47 | 78,866 | -6.19(-11.98%) |
Mar 11, 2020 | 53.04 | 53.60 | 51.06 | 51.66 | 349,130 | -3.00(-5.49%) |
Mar 10, 2020 | 53.77 | 54.71 | 52.26 | 54.66 | 58,114 | +2.27(+4.33%) |
Mar 09, 2020 | 51.60 | 54.19 | 51.60 | 52.39 | 55,955 | -4.89(-8.54%) |
Mar 06, 2020 | 56.33 | 57.57 | 56.28 | 57.28 | 59,397 | -1.38(-2.36%) |
Mar 05, 2020 | 59.30 | 59.67 | 58.19 | 58.66 | 133,241 | -2.25(-3.70%) |
Mar 04, 2020 | 60.22 | 60.92 | 59.42 | 60.91 | 32,551 | +1.14(+1.91%) |
Mar 03, 2020 | 60.95 | 61.69 | 58.96 | 59.77 | 61,748 | -1.40(-2.29%) |
Mar 02, 2020 | 58.66 | 61.17 | 58.28 | 61.17 | 74,885 | +2.69(+4.61%) |
Feb 28, 2020 | 58.60 | 59.51 | 57.26 | 58.47 | 49,750 | -1.90(-3.15%) |
Feb 27, 2020 | 61.25 | 62.26 | 60.38 | 60.38 | 56,311 | -2.08(-3.34%) |
Feb 26, 2020 | 62.51 | 63.32 | 62.23 | 62.46 | 29,148 | +0.38(+0.61%) |
Feb 25, 2020 | 63.82 | 63.82 | 61.80 | 62.08 | 30,120 | -1.60(-2.51%) |
Feb 24, 2020 | 63.87 | 64.17 | 63.49 | 63.68 | 21,622 | -1.83(-2.79%) |
Feb 21, 2020 | 66.38 | 66.38 | 65.34 | 65.50 | 20,919 | -1.11(-1.67%) |
Feb 20, 2020 | 66.56 | 67.31 | 66.35 | 66.62 | 18,754 | +0.36(+0.54%) |
Feb 19, 2020 | 66.17 | 66.61 | 66.17 | 66.26 | 35,599 | +0.22(+0.34%) |
Feb 18, 2020 | 66.10 | 66.11 | 65.78 | 66.04 | 7,082 | -0.38(-0.57%) |
Feb 14, 2020 | 66.15 | 66.42 | 66.15 | 66.42 | 14,524 | +0.39(+0.59%) |
Feb 13, 2020 | 65.91 | 66.18 | 65.69 | 66.03 | 20,160 | -0.10(-0.15%) |
Feb 12, 2020 | 66.18 | 66.24 | 65.87 | 66.13 | 13,395 | -0.02(-0.03%) |
Feb 11, 2020 | 66.07 | 66.56 | 66.07 | 66.15 | 13,238 | +0.32(+0.49%) |
Feb 10, 2020 | 65.70 | 65.83 | 65.52 | 65.83 | 8,877 | +0.06(+0.09%) |
Feb 07, 2020 | 65.86 | 66.06 | 65.72 | 65.77 | 7,912 | -0.30(-0.45%) |
Feb 06, 2020 | 66.76 | 66.76 | 65.83 | 66.07 | 10,725 | -0.41(-0.61%) |
Feb 05, 2020 | 66.64 | 66.77 | 66.12 | 66.47 | 15,951 | +0.46(+0.70%) |
Feb 04, 2020 | 66.03 | 66.84 | 65.93 | 66.01 | 17,256 | +0.81(+1.25%) |
Feb 03, 2020 | 65.42 | 66.00 | 65.20 | 65.20 | 12,285 | +0.18(+0.27%) |
Jan 31, 2020 | 65.88 | 65.88 | 64.94 | 65.03 | 33,492 | -1.29(-1.95%) |
Jan 30, 2020 | 64.71 | 66.32 | 64.71 | 66.32 | 24,813 | +1.10(+1.69%) |
Jan 29, 2020 | 65.43 | 65.67 | 65.04 | 65.21 | 9,258 | +0.02(+0.03%) |
Jan 28, 2020 | 64.82 | 65.35 | 64.78 | 65.19 | 10,104 | +0.73(+1.13%) |
Jan 27, 2020 | 63.75 | 64.72 | 63.75 | 64.46 | 17,175 | -0.64(-0.99%) |
Jan 24, 2020 | 65.69 | 65.72 | 64.89 | 65.10 | 23,411 | -0.68(-1.03%) |
Jan 23, 2020 | 65.88 | 65.93 | 65.40 | 65.78 | 21,808 | -0.46(-0.70%) |
Jan 22, 2020 | 66.23 | 66.43 | 66.10 | 66.24 | 8,028 | +0.12(+0.18%) |
Jan 21, 2020 | 66.14 | 66.40 | 66.10 | 66.12 | 13,713 | -0.34(-0.51%) |
Jan 17, 2020 | 66.52 | 66.74 | 66.40 | 66.46 | 22,436 | +0.04(+0.06%) |
Jan 16, 2020 | 65.37 | 66.43 | 65.37 | 66.43 | 24,304 | +1.42(+2.19%) |
Jan 15, 2020 | 64.57 | 65.32 | 64.37 | 65.01 | 16,997 | +0.08(+0.13%) |
Jan 14, 2020 | 65.21 | 65.27 | 64.83 | 64.92 | 21,779 | -0.14(-0.22%) |
Jan 13, 2020 | 64.74 | 65.07 | 64.66 | 65.07 | 29,827 | +0.49(+0.76%) |
Jan 10, 2020 | 64.86 | 64.91 | 64.49 | 64.57 | 8,779 | -0.39(-0.60%) |
Jan 09, 2020 | 64.66 | 65.12 | 64.63 | 64.96 | 12,077 | +0.73(+1.14%) |
Jan 08, 2020 | 64.05 | 64.43 | 63.97 | 64.23 | 42,606 | +0.31(+0.48%) |
Jan 07, 2020 | 63.70 | 64.05 | 63.70 | 63.92 | 8,318 | +0.17(+0.26%) |
Jan 06, 2020 | 63.19 | 63.75 | 62.98 | 63.75 | 20,975 | +0.14(+0.22%) |
Jan 03, 2020 | 63.38 | 63.65 | 63.22 | 63.61 | 37,177 | -0.36(-0.56%) |