Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 70.61 | 70.87 | 69.80 | 70.34 | 1,021,140 | +0.31(+0.44%) |
Nov 27, 2020 | 69.70 | 70.48 | 69.38 | 70.03 | 290,600 | +0.34(+0.49%) |
Nov 25, 2020 | 69.17 | 70.08 | 68.41 | 69.69 | 648,400 | +0.77(+1.12%) |
Nov 24, 2020 | 68.22 | 69.13 | 68.02 | 68.92 | 751,103 | -0.60(-0.86%) |
Nov 23, 2020 | 70.51 | 70.51 | 68.58 | 69.52 | 803,172 | -1.41(-1.99%) |
Nov 20, 2020 | 71.37 | 71.60 | 70.83 | 70.93 | 430,200 | +0.43(+0.61%) |
Nov 19, 2020 | 70.51 | 71.41 | 69.96 | 70.50 | 1,780,725 | +0.13(+0.18%) |
Nov 18, 2020 | 71.70 | 71.84 | 69.97 | 70.37 | 915,717 | -2.23(-3.07%) |
Nov 17, 2020 | 71.84 | 72.92 | 71.08 | 72.60 | 743,323 | +0.61(+0.85%) |
Nov 16, 2020 | 71.15 | 72.35 | 70.58 | 71.99 | 1,204,721 | -2.03(-2.74%) |
Nov 13, 2020 | 73.93 | 74.91 | 73.31 | 74.02 | 1,001,100 | +1.46(+2.01%) |
Nov 12, 2020 | 73.68 | 74.20 | 72.15 | 72.56 | 772,396 | -0.97(-1.32%) |
Nov 11, 2020 | 72.21 | 73.82 | 72.06 | 73.53 | 1,043,264 | +2.53(+3.56%) |
Nov 10, 2020 | 72.64 | 72.96 | 70.47 | 71.00 | 1,069,899 | -0.08(-0.11%) |
Nov 09, 2020 | 73.11 | 73.36 | 70.50 | 71.08 | 2,759,064 | -8.74(-10.95%) |
Nov 06, 2020 | 79.57 | 80.26 | 78.98 | 79.82 | 641,400 | -0.46(-0.57%) |
Nov 05, 2020 | 80.25 | 81.00 | 80.02 | 80.28 | 1,427,342 | +2.99(+3.87%) |
Nov 04, 2020 | 76.30 | 78.32 | 75.92 | 77.29 | 1,350,722 | +2.21(+2.94%) |
Nov 03, 2020 | 74.08 | 75.55 | 73.68 | 75.08 | 1,707,685 | +1.45(+1.97%) |
Nov 02, 2020 | 74.37 | 75.39 | 73.07 | 73.63 | 1,150,188 | -0.33(-0.45%) |
Oct 30, 2020 | 74.50 | 74.82 | 72.15 | 73.96 | 1,222,800 | -0.80(-1.07%) |
Oct 29, 2020 | 75.60 | 76.56 | 74.17 | 74.76 | 1,699,795 | -0.73(-0.97%) |
Oct 28, 2020 | 75.84 | 75.98 | 74.55 | 75.49 | 993,000 | -1.89(-2.44%) |
Oct 27, 2020 | 77.71 | 78.18 | 77.01 | 77.38 | 734,055 | +0.21(+0.27%) |
Oct 26, 2020 | 78.09 | 78.63 | 75.97 | 77.17 | 1,115,281 | -2.18(-2.75%) |
Oct 23, 2020 | 79.58 | 80.09 | 78.90 | 79.35 | 894,400 | -1.90(-2.34%) |
Oct 22, 2020 | 80.73 | 81.75 | 79.87 | 81.25 | 604,773 | +0.50(+0.62%) |
Oct 21, 2020 | 82.89 | 83.12 | 80.55 | 80.75 | 1,100,866 | -2.65(-3.18%) |
Oct 20, 2020 | 83.09 | 84.47 | 82.88 | 83.40 | 1,027,385 | +0.18(+0.22%) |
Oct 19, 2020 | 84.82 | 85.53 | 83.00 | 83.22 | 1,085,898 | -1.12(-1.33%) |
Oct 16, 2020 | 84.82 | 85.51 | 83.81 | 84.34 | 1,048,100 | +0.75(+0.90%) |
Oct 15, 2020 | 80.65 | 84.35 | 80.62 | 83.59 | 2,677,551 | +2.30(+2.83%) |
Oct 14, 2020 | 79.38 | 82.56 | 79.11 | 81.29 | 2,776,613 | +5.47(+7.21%) |
Oct 13, 2020 | 76.14 | 76.22 | 74.93 | 75.82 | 1,268,408 | -0.90(-1.17%) |
Oct 12, 2020 | 75.27 | 77.28 | 75.16 | 76.72 | 1,012,234 | +2.22(+2.98%) |
Oct 09, 2020 | 74.25 | 75.29 | 74.23 | 74.50 | 597,300 | +0.62(+0.84%) |
Oct 08, 2020 | 74.47 | 74.72 | 73.41 | 73.88 | 829,260 | -0.64(-0.86%) |
Oct 07, 2020 | 74.13 | 74.75 | 73.96 | 74.52 | 2,560,856 | +0.99(+1.35%) |
Oct 06, 2020 | 74.42 | 74.57 | 73.00 | 73.53 | 582,784 | -0.89(-1.20%) |
Oct 05, 2020 | 73.20 | 74.63 | 72.99 | 74.42 | 936,898 | +0.99(+1.35%) |
Oct 02, 2020 | 72.59 | 73.93 | 72.35 | 73.43 | 1,697,600 | +0.20(+0.27%) |
Oct 01, 2020 | 72.46 | 73.74 | 72.10 | 73.23 | 3,045,356 | +0.90(+1.24%) |
Sep 30, 2020 | 72.76 | 73.41 | 71.80 | 72.33 | 1,926,375 | -0.81(-1.11%) |
Sep 29, 2020 | 72.90 | 73.70 | 72.71 | 73.14 | 1,384,682 | +0.84(+1.16%) |
Sep 28, 2020 | 72.63 | 72.94 | 71.97 | 72.30 | 1,066,288 | +0.36(+0.50%) |
Sep 25, 2020 | 71.02 | 72.33 | 71.02 | 71.94 | 931,900 | +0.19(+0.26%) |
Sep 24, 2020 | 71.58 | 72.46 | 70.82 | 71.75 | 1,386,171 | +0.69(+0.97%) |
Sep 23, 2020 | 72.20 | 72.64 | 70.64 | 71.06 | 1,998,637 | -1.92(-2.63%) |
Sep 22, 2020 | 71.66 | 73.50 | 71.26 | 72.98 | 2,813,271 | +2.75(+3.92%) |
Sep 21, 2020 | 69.57 | 70.50 | 68.61 | 70.23 | 3,279,373 | +0.98(+1.42%) |
Sep 18, 2020 | 69.81 | 70.90 | 69.13 | 69.25 | 3,100,200 | +0.42(+0.61%) |
Sep 17, 2020 | 68.73 | 70.09 | 67.07 | 68.83 | 2,947,077 | -0.10(-0.15%) |
Sep 16, 2020 | 70.87 | 70.87 | 68.84 | 68.93 | 2,020,669 | -1.34(-1.91%) |
Sep 15, 2020 | 70.75 | 70.95 | 70.14 | 70.27 | 1,143,530 | +0.37(+0.53%) |
Sep 14, 2020 | 70.00 | 70.01 | 69.52 | 69.90 | 1,522,204 | +0.72(+1.04%) |
Sep 11, 2020 | 69.25 | 69.92 | 68.45 | 69.18 | 933,000 | +0.12(+0.17%) |
Sep 10, 2020 | 70.00 | 70.20 | 68.86 | 69.06 | 1,492,117 | -0.70(-1.00%) |
Sep 09, 2020 | 69.88 | 70.14 | 69.34 | 69.76 | 1,898,911 | +1.24(+1.81%) |
Sep 08, 2020 | 67.79 | 69.68 | 67.79 | 68.52 | 2,636,384 | -0.30(-0.44%) |
Sep 04, 2020 | 69.32 | 69.76 | 67.00 | 68.82 | 2,605,100 | -0.54(-0.78%) |
Sep 03, 2020 | 71.39 | 71.86 | 68.54 | 69.36 | 2,812,712 | -2.48(-3.45%) |
Sep 02, 2020 | 73.55 | 73.55 | 71.51 | 71.84 | 2,893,114 | -0.65(-0.90%) |
Sep 01, 2020 | 73.20 | 73.41 | 72.28 | 72.49 | 2,357,101 | +0.14(+0.19%) |
Aug 31, 2020 | 73.58 | 73.73 | 72.21 | 72.35 | 1,789,593 | -0.65(-0.89%) |
Aug 28, 2020 | 73.39 | 73.80 | 72.93 | 73.00 | 1,217,700 | -0.46(-0.63%) |
Aug 27, 2020 | 75.36 | 75.59 | 72.66 | 73.46 | 1,265,019 | -1.54(-2.05%) |
Aug 26, 2020 | 74.70 | 75.53 | 74.60 | 75.00 | 3,613,987 | +0.23(+0.31%) |
Aug 25, 2020 | 74.94 | 75.38 | 74.51 | 74.77 | 1,524,992 | -0.06(-0.08%) |
Aug 24, 2020 | 77.00 | 77.18 | 74.42 | 74.83 | 2,345,591 | -1.50(-1.97%) |
Aug 21, 2020 | 77.50 | 77.61 | 75.88 | 76.33 | 2,057,000 | -0.71(-0.92%) |
Aug 20, 2020 | 77.68 | 77.68 | 76.27 | 77.04 | 1,288,999 | -1.16(-1.48%) |
Aug 19, 2020 | 78.81 | 79.18 | 77.76 | 78.20 | 1,492,143 | +0.00(+0.00%) |
Aug 18, 2020 | 78.63 | 79.11 | 78.06 | 78.20 | 1,256,652 | +0.64(+0.83%) |
Aug 17, 2020 | 76.75 | 78.14 | 76.75 | 77.56 | 801,429 | +0.81(+1.06%) |
Aug 14, 2020 | 77.66 | 78.18 | 76.46 | 76.75 | 1,107,300 | -0.89(-1.15%) |
Aug 13, 2020 | 78.20 | 78.80 | 76.67 | 77.64 | 1,299,050 | +0.38(+0.49%) |
Aug 12, 2020 | 77.10 | 78.38 | 76.31 | 77.26 | 2,001,261 | +3.51(+4.76%) |
Aug 11, 2020 | 75.00 | 75.29 | 73.40 | 73.75 | 697,234 | -1.11(-1.48%) |
Aug 10, 2020 | 75.33 | 75.33 | 74.02 | 74.86 | 515,400 | -0.15(-0.20%) |
Aug 07, 2020 | 74.75 | 76.11 | 74.54 | 75.01 | 1,133,100 | +0.01(+0.01%) |
Aug 06, 2020 | 74.61 | 75.85 | 74.61 | 75.00 | 579,824 | +0.62(+0.83%) |
Aug 05, 2020 | 73.48 | 75.57 | 73.38 | 74.38 | 1,118,303 | +1.39(+1.90%) |
Aug 04, 2020 | 72.41 | 73.45 | 72.31 | 72.99 | 657,612 | -0.56(-0.76%) |
Aug 03, 2020 | 72.61 | 74.68 | 72.50 | 73.55 | 1,214,515 | +1.31(+1.81%) |
Jul 31, 2020 | 71.50 | 72.26 | 71.14 | 72.24 | 1,814,400 | +2.04(+2.91%) |
Jul 30, 2020 | 70.10 | 70.95 | 69.59 | 70.20 | 1,159,543 | -0.88(-1.24%) |
Jul 29, 2020 | 71.50 | 71.78 | 70.72 | 71.08 | 2,333,798 | +0.98(+1.40%) |
Jul 28, 2020 | 71.21 | 71.70 | 70.10 | 70.10 | 850,280 | -0.90(-1.27%) |
Jul 27, 2020 | 71.12 | 71.61 | 70.43 | 71.00 | 1,816,527 | +2.15(+3.12%) |
Jul 24, 2020 | 69.00 | 69.75 | 68.41 | 68.85 | 1,467,000 | -0.64(-0.92%) |
Jul 23, 2020 | 71.34 | 71.34 | 69.00 | 69.49 | 995,219 | -1.28(-1.81%) |
Jul 22, 2020 | 70.72 | 71.58 | 69.90 | 70.77 | 681,969 | -0.19(-0.27%) |
Jul 21, 2020 | 71.71 | 71.90 | 70.37 | 70.96 | 1,109,960 | +0.91(+1.30%) |
Jul 20, 2020 | 70.38 | 70.90 | 69.97 | 70.05 | 962,749 | -0.10(-0.14%) |
Jul 17, 2020 | 69.60 | 70.21 | 69.19 | 70.15 | 605,000 | +0.38(+0.54%) |
Jul 16, 2020 | 69.28 | 70.43 | 68.73 | 69.77 | 1,786,745 | +0.34(+0.49%) |
Jul 15, 2020 | 70.40 | 70.78 | 69.00 | 69.43 | 2,659,462 | -0.54(-0.77%) |
Jul 14, 2020 | 69.23 | 70.20 | 68.65 | 69.97 | 1,631,970 | +0.45(+0.65%) |
Jul 13, 2020 | 72.00 | 72.50 | 69.03 | 69.52 | 2,365,146 | -2.35(-3.27%) |
Jul 10, 2020 | 71.00 | 71.96 | 70.41 | 71.87 | 710,600 | +0.40(+0.56%) |
Jul 09, 2020 | 71.17 | 72.11 | 70.36 | 71.47 | 935,930 | +0.57(+0.80%) |
Jul 08, 2020 | 72.00 | 72.00 | 70.18 | 70.90 | 1,871,980 | -0.17(-0.24%) |
Jul 07, 2020 | 72.00 | 72.83 | 71.07 | 71.07 | 3,842,626 | -1.89(-2.59%) |
Jul 06, 2020 | 71.55 | 73.43 | 71.05 | 72.96 | 4,692,911 | +3.09(+4.42%) |
Jul 02, 2020 | 70.21 | 70.67 | 69.62 | 69.87 | 1,472,500 | +0.74(+1.07%) |
Jul 01, 2020 | 70.50 | 70.70 | 68.69 | 69.13 | 2,666,386 | -1.17(-1.66%) |
Jun 30, 2020 | 68.95 | 70.88 | 68.63 | 70.30 | 2,259,669 | +0.58(+0.83%) |
Jun 29, 2020 | 69.49 | 70.26 | 68.72 | 69.72 | 1,789,705 | +0.67(+0.97%) |
Jun 26, 2020 | 69.63 | 69.64 | 68.29 | 69.05 | 4,836,200 | +0.10(+0.15%) |
Jun 25, 2020 | 68.00 | 69.06 | 67.40 | 68.95 | 2,526,812 | +0.50(+0.73%) |
Jun 24, 2020 | 68.83 | 69.26 | 67.01 | 68.45 | 3,687,646 | -1.61(-2.30%) |
Jun 23, 2020 | 67.00 | 70.22 | 66.76 | 70.06 | 3,742,241 | +4.06(+6.15%) |
Jun 22, 2020 | 64.86 | 66.42 | 64.27 | 66.00 | 2,701,650 | +2.12(+3.32%) |
Jun 19, 2020 | 64.50 | 64.99 | 63.01 | 63.88 | 2,999,000 | +0.11(+0.17%) |
Jun 18, 2020 | 64.00 | 64.24 | 63.31 | 63.77 | 3,470,104 | -0.69(-1.07%) |
Jun 17, 2020 | 64.55 | 65.47 | 63.60 | 64.46 | 3,098,738 | +1.12(+1.77%) |
Jun 16, 2020 | 63.30 | 63.94 | 62.75 | 63.34 | 4,013,424 | +2.34(+3.84%) |
Jun 15, 2020 | 59.90 | 61.20 | 59.26 | 61.00 | 4,572,311 | +0.62(+1.03%) |
Jun 12, 2020 | 62.66 | 63.63 | 58.94 | 60.38 | 7,281,700 | -1.41(-2.28%) |
Jun 11, 2020 | 62.11 | 63.88 | 61.05 | 61.79 | 20,301,236 | +2.74(+4.64%) |
Jun 10, 2020 | 58.00 | 60.00 | 55.05 | 59.05 | 18,044,452 | +1.13(+1.95%) |
Jun 09, 2020 | 56.70 | 59.04 | 56.61 | 57.92 | 2,298,108 | +0.42(+0.73%) |
Jun 08, 2020 | 60.83 | 61.00 | 55.08 | 57.50 | 7,298,817 | -3.03(-5.01%) |
Jun 05, 2020 | 58.93 | 64.19 | 57.69 | 60.53 | 10,064,900 | +3.01(+5.23%) |
Jun 04, 2020 | 58.41 | 59.47 | 56.70 | 57.52 | 1,814,951 | -0.97(-1.66%) |
Jun 03, 2020 | 58.26 | 59.15 | 58.02 | 58.49 | 1,955,292 | +1.02(+1.77%) |
Jun 02, 2020 | 58.68 | 59.08 | 56.70 | 57.47 | 2,442,632 | -1.28(-2.18%) |
Jun 01, 2020 | 56.53 | 59.11 | 55.90 | 58.75 | 2,717,384 | +2.01(+3.54%) |
May 29, 2020 | 53.00 | 57.81 | 52.79 | 56.74 | 11,526,400 | +3.91(+7.40%) |
May 28, 2020 | 55.41 | 55.68 | 52.66 | 52.83 | 3,115,344 | -2.53(-4.57%) |
May 27, 2020 | 57.75 | 57.75 | 54.06 | 55.36 | 3,272,192 | -1.91(-3.34%) |
May 26, 2020 | 57.98 | 58.49 | 57.02 | 57.27 | 2,712,015 | -0.08(-0.14%) |
May 22, 2020 | 56.48 | 57.40 | 55.55 | 57.35 | 2,086,800 | +1.01(+1.79%) |
May 21, 2020 | 57.54 | 59.04 | 55.91 | 56.34 | 5,023,905 | -1.18(-2.05%) |
May 20, 2020 | 58.26 | 58.79 | 57.18 | 57.52 | 7,557,085 | +0.09(+0.16%) |
May 19, 2020 | 57.25 | 59.27 | 55.75 | 57.43 | 3,712,309 | -0.24(-0.42%) |
May 18, 2020 | 55.00 | 58.69 | 54.99 | 57.67 | 5,946,572 | +2.70(+4.91%) |
May 15, 2020 | 54.56 | 56.74 | 52.77 | 54.97 | 9,286,100 | +0.25(+0.46%) |
May 14, 2020 | 56.69 | 57.15 | 52.00 | 54.72 | 13,405,934 | -3.42(-5.88%) |
May 13, 2020 | 58.51 | 59.30 | 55.73 | 58.14 | 13,824,627 | -2.25(-3.73%) |
May 12, 2020 | 46.95 | 64.94 | 46.60 | 60.39 | 46,151,528 | +13.60(+29.07%) |
May 11, 2020 | 46.14 | 47.40 | 44.60 | 46.79 | 6,584,742 | -0.03(-0.06%) |
May 08, 2020 | 45.84 | 47.52 | 45.03 | 46.82 | 6,579,000 | +1.93(+4.30%) |
May 07, 2020 | 48.00 | 49.50 | 43.26 | 44.89 | 9,370,875 | -5.94(-11.69%) |
May 06, 2020 | 48.29 | 51.19 | 47.61 | 50.83 | 5,850,654 | +3.04(+6.36%) |
May 05, 2020 | 47.55 | 48.74 | 47.25 | 47.79 | 2,536,038 | +1.16(+2.49%) |
May 04, 2020 | 44.59 | 46.79 | 43.85 | 46.63 | 2,159,762 | +1.14(+2.51%) |
May 01, 2020 | 46.41 | 47.20 | 44.64 | 45.49 | 2,612,300 | -2.30(-4.81%) |
Apr 30, 2020 | 47.30 | 48.13 | 45.65 | 47.79 | 2,849,984 | +0.32(+0.67%) |
Apr 29, 2020 | 47.80 | 48.49 | 46.45 | 47.47 | 2,323,340 | +1.14(+2.46%) |
Apr 28, 2020 | 48.09 | 48.96 | 44.94 | 46.33 | 3,955,279 | -0.35(-0.75%) |
Apr 27, 2020 | 42.82 | 47.21 | 42.82 | 46.68 | 3,004,589 | +3.16(+7.26%) |
Apr 24, 2020 | 42.50 | 44.65 | 42.21 | 43.52 | 2,436,500 | +1.47(+3.50%) |
Apr 23, 2020 | 43.86 | 44.34 | 41.18 | 42.05 | 2,181,805 | -1.29(-2.98%) |
Apr 22, 2020 | 41.95 | 43.84 | 41.40 | 43.34 | 4,009,612 | +2.41(+5.89%) |
Apr 21, 2020 | 41.52 | 41.80 | 39.51 | 40.93 | 3,977,339 | -1.57(-3.69%) |
Apr 20, 2020 | 41.38 | 43.80 | 41.00 | 42.50 | 2,750,400 | +0.00(+0.00%) |
Apr 17, 2020 | 41.75 | 42.66 | 40.88 | 42.50 | 4,342,500 | +2.20(+5.46%) |
Apr 16, 2020 | 40.77 | 40.96 | 39.23 | 40.30 | 3,504,292 | -0.05(-0.12%) |
Apr 15, 2020 | 40.00 | 40.81 | 39.20 | 40.35 | 2,940,817 | -1.45(-3.47%) |
Apr 14, 2020 | 41.50 | 43.12 | 40.93 | 41.80 | 5,342,108 | +2.10(+5.29%) |
Apr 13, 2020 | 41.35 | 43.23 | 38.52 | 39.70 | 6,367,937 | -5.39(-11.95%) |
Apr 09, 2020 | 44.95 | 46.98 | 44.17 | 45.09 | 3,077,900 | +1.35(+3.09%) |
Apr 08, 2020 | 42.74 | 44.84 | 42.30 | 43.74 | 1,717,889 | +1.65(+3.92%) |
Apr 07, 2020 | 41.54 | 43.86 | 40.81 | 42.09 | 2,941,332 | +2.40(+6.05%) |
Apr 06, 2020 | 36.05 | 39.88 | 36.00 | 39.69 | 3,141,414 | +5.42(+15.82%) |
Apr 03, 2020 | 34.56 | 36.44 | 34.13 | 34.27 | 2,860,500 | -0.55(-1.58%) |
Apr 02, 2020 | 38.97 | 40.57 | 34.00 | 34.82 | 4,560,853 | -4.76(-12.03%) |
Apr 01, 2020 | 39.27 | 40.52 | 38.22 | 39.58 | 2,724,108 | -1.15(-2.82%) |
Mar 31, 2020 | 39.58 | 40.99 | 39.26 | 40.73 | 2,491,158 | +1.18(+2.98%) |
Mar 30, 2020 | 39.54 | 40.82 | 37.50 | 39.55 | 2,411,010 | +0.39(+1.00%) |
Mar 27, 2020 | 37.24 | 39.85 | 35.67 | 39.16 | 5,243,400 | +1.00(+2.62%) |
Mar 26, 2020 | 36.51 | 39.03 | 35.54 | 38.16 | 4,222,002 | +2.41(+6.74%) |
Mar 25, 2020 | 35.80 | 39.37 | 34.37 | 35.75 | 3,842,934 | +1.10(+3.17%) |
Mar 24, 2020 | 31.75 | 35.89 | 30.82 | 34.65 | 3,768,618 | +4.52(+15.00%) |
Mar 23, 2020 | 32.59 | 32.96 | 29.35 | 30.13 | 3,530,516 | -1.58(-4.98%) |
Mar 20, 2020 | 38.04 | 38.97 | 31.70 | 31.71 | 4,985,400 | -5.10(-13.85%) |
Mar 19, 2020 | 35.40 | 38.41 | 33.37 | 36.81 | 3,234,028 | +0.96(+2.68%) |
Mar 18, 2020 | 38.33 | 39.60 | 31.50 | 35.85 | 6,166,774 | -4.93(-12.09%) |
Mar 17, 2020 | 38.76 | 45.49 | 34.98 | 40.78 | 5,984,271 | +4.43(+12.19%) |
Mar 16, 2020 | 34.00 | 42.36 | 33.91 | 36.35 | 6,826,205 | -1.52(-4.01%) |
Mar 13, 2020 | 37.69 | 38.48 | 34.57 | 37.87 | 3,500,800 | +2.37(+6.68%) |
Mar 12, 2020 | 37.50 | 38.43 | 34.32 | 35.50 | 4,164,215 | -7.13(-16.73%) |
Mar 11, 2020 | 47.82 | 47.82 | 41.50 | 42.63 | 3,161,222 | -6.10(-12.52%) |
Mar 10, 2020 | 51.37 | 51.63 | 46.10 | 48.73 | 3,929,074 | -0.99(-1.99%) |
Mar 09, 2020 | 48.26 | 50.43 | 47.52 | 49.72 | 3,538,923 | -2.18(-4.20%) |
Mar 06, 2020 | 49.83 | 52.15 | 48.67 | 51.90 | 3,731,200 | +0.28(+0.54%) |
Mar 05, 2020 | 51.34 | 52.36 | 50.02 | 51.62 | 2,090,643 | -1.14(-2.16%) |
Mar 04, 2020 | 50.00 | 53.01 | 48.95 | 52.76 | 2,896,513 | +3.83(+7.83%) |
Mar 03, 2020 | 49.00 | 49.65 | 46.86 | 48.93 | 3,141,269 | +0.38(+0.78%) |
Mar 02, 2020 | 48.45 | 48.89 | 46.07 | 48.55 | 2,736,343 | +0.44(+0.91%) |
Feb 28, 2020 | 44.15 | 48.49 | 44.00 | 48.11 | 2,634,000 | +1.93(+4.18%) |
Feb 27, 2020 | 47.06 | 48.80 | 45.22 | 46.18 | 3,054,236 | -3.19(-6.46%) |
Feb 26, 2020 | 52.52 | 53.09 | 49.25 | 49.37 | 2,430,766 | -2.62(-5.04%) |
Feb 25, 2020 | 54.79 | 55.11 | 51.78 | 51.99 | 2,391,723 | -2.58(-4.73%) |
Feb 24, 2020 | 52.76 | 55.26 | 52.51 | 54.57 | 3,660,357 | -1.37(-2.45%) |
Feb 21, 2020 | 57.12 | 57.49 | 55.62 | 55.94 | 2,397,500 | -2.35(-4.03%) |
Feb 20, 2020 | 54.38 | 58.32 | 54.28 | 58.29 | 3,367,875 | +3.71(+6.80%) |
Feb 19, 2020 | 52.31 | 54.98 | 52.21 | 54.58 | 2,270,593 | +2.42(+4.64%) |
Feb 18, 2020 | 50.21 | 52.40 | 49.92 | 52.16 | 2,709,944 | +1.77(+3.51%) |
Feb 14, 2020 | 51.30 | 51.78 | 50.33 | 50.39 | 2,109,600 | -0.73(-1.43%) |
Feb 13, 2020 | 51.45 | 52.24 | 51.07 | 51.12 | 2,092,263 | -0.70(-1.35%) |
Feb 12, 2020 | 52.35 | 52.39 | 51.05 | 51.82 | 2,114,599 | +0.00(+0.00%) |
Feb 11, 2020 | 53.43 | 53.61 | 51.60 | 51.82 | 1,601,256 | -1.02(-1.93%) |
Feb 10, 2020 | 50.38 | 52.93 | 50.30 | 52.84 | 3,447,155 | +2.28(+4.51%) |
Feb 07, 2020 | 53.15 | 53.16 | 50.49 | 50.56 | 5,005,200 | -4.06(-7.43%) |
Feb 06, 2020 | 54.00 | 55.72 | 51.58 | 54.62 | 7,880,542 | -0.98(-1.76%) |
Feb 05, 2020 | 57.13 | 57.13 | 54.81 | 55.60 | 3,933,862 | -0.37(-0.66%) |
Feb 04, 2020 | 54.50 | 56.39 | 53.50 | 55.97 | 2,789,337 | +2.19(+4.07%) |
Feb 03, 2020 | 54.06 | 54.27 | 53.15 | 53.78 | 2,913,368 | -0.37(-0.68%) |
Jan 31, 2020 | 56.22 | 56.37 | 53.54 | 54.15 | 2,443,900 | -1.75(-3.13%) |
Jan 30, 2020 | 56.00 | 56.63 | 54.94 | 55.90 | 1,856,565 | -0.40(-0.71%) |
Jan 29, 2020 | 57.34 | 57.84 | 56.28 | 56.30 | 1,610,062 | -0.90(-1.57%) |
Jan 28, 2020 | 57.11 | 57.92 | 56.45 | 57.20 | 1,487,010 | +0.30(+0.53%) |
Jan 27, 2020 | 56.58 | 57.30 | 55.79 | 56.90 | 1,673,962 | -1.67(-2.85%) |
Jan 24, 2020 | 58.25 | 59.40 | 57.74 | 58.57 | 2,942,300 | +0.83(+1.44%) |
Jan 23, 2020 | 56.37 | 58.01 | 55.81 | 57.74 | 2,348,021 | +1.37(+2.43%) |
Jan 22, 2020 | 55.84 | 57.51 | 55.42 | 56.37 | 1,609,312 | +0.69(+1.24%) |
Jan 21, 2020 | 55.65 | 56.03 | 54.87 | 55.68 | 2,225,836 | -0.30(-0.54%) |
Jan 17, 2020 | 56.78 | 57.20 | 55.89 | 55.98 | 1,689,500 | -0.27(-0.48%) |
Jan 16, 2020 | 55.69 | 56.66 | 55.50 | 56.25 | 2,363,025 | +1.06(+1.92%) |
Jan 15, 2020 | 54.82 | 55.96 | 54.77 | 55.19 | 1,813,226 | +0.51(+0.93%) |
Jan 14, 2020 | 53.98 | 55.22 | 53.69 | 54.68 | 2,380,226 | +0.99(+1.84%) |
Jan 13, 2020 | 52.48 | 54.16 | 51.42 | 53.69 | 2,610,290 | +1.31(+2.50%) |
Jan 10, 2020 | 51.34 | 53.60 | 50.78 | 52.38 | 8,903,400 | -3.35(-6.01%) |
Jan 09, 2020 | 54.46 | 56.56 | 53.03 | 55.73 | 7,021,356 | +0.98(+1.79%) |
Jan 08, 2020 | 48.69 | 57.80 | 48.42 | 54.75 | 16,408,781 | +6.12(+12.58%) |
Jan 07, 2020 | 48.91 | 49.25 | 47.60 | 48.63 | 2,104,570 | -0.62(-1.26%) |
Jan 06, 2020 | 47.17 | 49.40 | 46.16 | 49.25 | 3,498,655 | +2.08(+4.41%) |
Jan 03, 2020 | 47.04 | 47.67 | 46.67 | 47.17 | 3,131,100 | -0.07(-0.15%) |
Jan 02, 2020 | 49.31 | 49.74 | 46.69 | 47.24 | 2,355,039 | -1.40(-2.88%) |
Dec 31, 2019 | 47.48 | 48.92 | 47.18 | 48.64 | 3,102,000 | +0.34(+0.70%) |
Dec 30, 2019 | 48.97 | 49.18 | 48.13 | 48.30 | 2,927,752 | -0.76(-1.55%) |
Dec 27, 2019 | 49.39 | 49.51 | 48.43 | 49.06 | 2,057,900 | +0.00(+0.00%) |
Dec 26, 2019 | 48.86 | 49.26 | 48.44 | 49.06 | 1,855,125 | +0.48(+0.99%) |
Dec 24, 2019 | 48.55 | 49.22 | 48.26 | 48.58 | 821,700 | -0.05(-0.10%) |
Dec 23, 2019 | 49.11 | 49.65 | 48.52 | 48.63 | 2,127,914 | -0.35(-0.71%) |
Dec 20, 2019 | 48.50 | 49.06 | 47.64 | 48.98 | 3,488,900 | +0.48(+0.99%) |
Dec 19, 2019 | 46.70 | 48.69 | 46.70 | 48.50 | 2,959,090 | +2.02(+4.35%) |
Dec 18, 2019 | 45.81 | 47.36 | 45.48 | 46.48 | 3,303,494 | +0.69(+1.51%) |
Dec 17, 2019 | 44.86 | 45.92 | 44.20 | 45.79 | 2,396,845 | +0.77(+1.71%) |
Dec 16, 2019 | 43.48 | 45.50 | 43.23 | 45.02 | 3,163,570 | +1.48(+3.40%) |
Dec 13, 2019 | 42.19 | 43.80 | 41.87 | 43.54 | 3,110,400 | +0.99(+2.33%) |
Dec 12, 2019 | 40.12 | 42.64 | 40.02 | 42.55 | 2,470,144 | +2.34(+5.82%) |
Dec 11, 2019 | 39.31 | 40.44 | 39.12 | 40.21 | 1,588,486 | +1.17(+3.00%) |
Dec 10, 2019 | 39.64 | 39.92 | 38.95 | 39.04 | 2,460,847 | -0.53(-1.34%) |
Dec 09, 2019 | 41.00 | 41.06 | 39.46 | 39.57 | 3,008,815 | -1.44(-3.51%) |
Dec 06, 2019 | 40.49 | 41.64 | 40.21 | 41.01 | 2,460,100 | +0.86(+2.14%) |
Dec 05, 2019 | 42.56 | 42.56 | 39.80 | 40.15 | 3,873,786 | -2.38(-5.60%) |
Dec 04, 2019 | 43.05 | 43.72 | 42.07 | 42.53 | 3,090,314 | -0.38(-0.89%) |
Dec 03, 2019 | 41.37 | 43.01 | 41.24 | 42.91 | 2,373,157 | +0.65(+1.54%) |