Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 72.93 | 73.90 | 71.85 | 72.64 | 1,130,465 | -0.64(-0.87%) |
Jan 28, 2021 | 73.77 | 74.74 | 72.77 | 73.27 | 1,090,828 | +0.28(+0.39%) |
Jan 27, 2021 | 73.83 | 74.37 | 71.88 | 72.99 | 1,249,946 | -2.19(-2.92%) |
Jan 26, 2021 | 78.29 | 78.40 | 75.02 | 75.18 | 1,069,939 | -2.27(-2.93%) |
Jan 25, 2021 | 78.37 | 78.93 | 77.23 | 77.45 | 1,216,540 | -1.31(-1.67%) |
Jan 22, 2021 | 78.64 | 79.08 | 77.83 | 78.76 | 707,396 | -0.38(-0.48%) |
Jan 21, 2021 | 79.08 | 79.98 | 78.71 | 79.15 | 821,985 | -0.41(-0.52%) |
Jan 20, 2021 | 80.38 | 80.46 | 79.26 | 79.56 | 799,618 | -0.34(-0.43%) |
Jan 19, 2021 | 80.93 | 81.83 | 79.89 | 79.90 | 1,089,301 | -0.26(-0.33%) |
Jan 15, 2021 | 81.52 | 81.52 | 78.77 | 80.16 | 986,003 | -1.76(-2.15%) |
Jan 14, 2021 | 81.36 | 82.12 | 80.75 | 81.93 | 1,073,273 | +0.98(+1.21%) |
Jan 13, 2021 | 81.81 | 82.53 | 80.45 | 80.95 | 1,244,221 | -0.86(-1.05%) |
Jan 12, 2021 | 80.30 | 82.52 | 79.62 | 81.81 | 1,496,712 | +1.87(+2.34%) |
Jan 11, 2021 | 78.88 | 80.19 | 78.53 | 79.94 | 1,167,746 | +0.43(+0.54%) |
Jan 08, 2021 | 80.37 | 80.97 | 78.87 | 79.51 | 1,394,360 | -0.69(-0.87%) |
Jan 07, 2021 | 77.51 | 80.51 | 77.47 | 80.20 | 1,776,120 | +2.73(+3.53%) |
Jan 06, 2021 | 73.33 | 78.10 | 73.12 | 77.47 | 2,107,771 | +5.47(+7.60%) |
Jan 05, 2021 | 70.70 | 73.10 | 70.70 | 72.00 | 1,245,401 | +0.89(+1.25%) |
Jan 04, 2021 | 71.89 | 72.65 | 70.81 | 71.11 | 1,612,447 | -0.54(-0.75%) |
Dec 31, 2020 | 71.65 | 71.65 | 71.65 | 706,214 | +0.78(+1.11%) | |
Dec 30, 2020 | 71.01 | 71.52 | 70.53 | 70.87 | 706,214 | +0.23(+0.32%) |
Dec 29, 2020 | 71.48 | 71.60 | 69.74 | 70.64 | 842,251 | -0.41(-0.58%) |
Dec 28, 2020 | 72.17 | 72.43 | 70.98 | 71.05 | 641,140 | -0.70(-0.98%) |
Dec 24, 2020 | 71.75 | 71.86 | 70.60 | 71.76 | 222,823 | +0.44(+0.62%) |
Dec 23, 2020 | 70.95 | 71.68 | 69.95 | 71.32 | 972,623 | +0.64(+0.90%) |
Dec 22, 2020 | 71.45 | 71.65 | 70.35 | 70.68 | 806,603 | -0.77(-1.08%) |
Dec 21, 2020 | 70.22 | 71.64 | 70.04 | 71.45 | 921,492 | -0.43(-0.60%) |
Dec 18, 2020 | 71.94 | 72.25 | 70.97 | 71.88 | 1,811,708 | -0.09(-0.12%) |
Dec 17, 2020 | 72.80 | 72.80 | 71.20 | 71.97 | 1,185,851 | -0.12(-0.16%) |
Dec 16, 2020 | 73.16 | 73.21 | 71.64 | 72.09 | 1,101,437 | -1.02(-1.39%) |
Dec 15, 2020 | 72.58 | 73.40 | 72.24 | 73.11 | 1,566,700 | +1.40(+1.95%) |
Dec 14, 2020 | 73.88 | 74.39 | 71.66 | 71.71 | 1,245,318 | -1.56(-2.12%) |
Dec 11, 2020 | 73.41 | 73.89 | 72.78 | 73.26 | 747,139 | -0.54(-0.73%) |
Dec 10, 2020 | 74.21 | 74.88 | 73.62 | 73.80 | 1,186,995 | -1.08(-1.44%) |
Dec 09, 2020 | 74.93 | 75.53 | 74.07 | 74.88 | 1,171,831 | -0.01(-0.01%) |
Dec 08, 2020 | 73.96 | 75.24 | 73.87 | 74.89 | 1,753,314 | +0.81(+1.10%) |
Dec 07, 2020 | 73.88 | 74.27 | 73.12 | 74.08 | 1,585,165 | +0.15(+0.20%) |
Dec 04, 2020 | 72.28 | 74.03 | 72.28 | 73.93 | 1,056,702 | +2.35(+3.28%) |
Dec 03, 2020 | 71.47 | 71.97 | 70.98 | 71.58 | 791,337 | +0.54(+0.76%) |
Dec 02, 2020 | 70.47 | 71.24 | 70.22 | 71.04 | 787,728 | +0.27(+0.39%) |
Dec 01, 2020 | 72.96 | 73.25 | 70.67 | 70.77 | 1,647,579 | -0.98(-1.36%) |
Nov 30, 2020 | 71.75 | 72.07 | 70.86 | 71.75 | 1,547,122 | -0.51(-0.70%) |
Nov 27, 2020 | 72.17 | 72.85 | 71.70 | 72.25 | 716,285 | -0.26(-0.36%) |
Nov 25, 2020 | 73.83 | 74.01 | 72.36 | 72.52 | 736,411 | -2.08(-2.78%) |
Nov 24, 2020 | 72.99 | 75.58 | 72.64 | 74.59 | 2,329,300 | +2.60(+3.62%) |
Nov 23, 2020 | 69.85 | 72.00 | 69.78 | 71.99 | 826,526 | +2.52(+3.62%) |
Nov 20, 2020 | 70.51 | 70.74 | 68.91 | 69.48 | 1,052,819 | -1.34(-1.89%) |
Nov 19, 2020 | 70.44 | 71.02 | 69.65 | 70.82 | 1,056,137 | -0.27(-0.39%) |
Nov 18, 2020 | 70.17 | 71.74 | 69.76 | 71.09 | 1,715,198 | +1.21(+1.74%) |
Nov 17, 2020 | 68.95 | 70.28 | 68.46 | 69.88 | 1,296,840 | -0.18(-0.25%) |
Nov 16, 2020 | 70.96 | 71.35 | 69.39 | 70.05 | 2,392,977 | +1.94(+2.85%) |
Nov 13, 2020 | 67.40 | 68.60 | 67.08 | 68.11 | 2,001,634 | +1.62(+2.44%) |
Nov 12, 2020 | 65.84 | 67.02 | 65.59 | 66.49 | 1,413,201 | -0.06(-0.09%) |
Nov 11, 2020 | 67.95 | 67.95 | 65.63 | 66.55 | 1,057,886 | -0.88(-1.30%) |
Nov 10, 2020 | 67.35 | 68.09 | 66.43 | 67.43 | 3,585,102 | +0.39(+0.58%) |
Nov 09, 2020 | 64.83 | 74.37 | 63.38 | 67.04 | 5,069,855 | +7.31(+12.24%) |
Nov 06, 2020 | 60.80 | 61.16 | 59.55 | 59.73 | 2,475,346 | -1.24(-2.04%) |
Nov 05, 2020 | 61.12 | 62.48 | 60.77 | 60.97 | 1,832,013 | +0.67(+1.12%) |
Nov 04, 2020 | 63.29 | 63.36 | 60.30 | 60.30 | 2,253,674 | -3.82(-5.96%) |
Nov 03, 2020 | 61.27 | 64.71 | 60.86 | 64.12 | 1,748,348 | +3.85(+6.39%) |
Nov 02, 2020 | 59.06 | 60.61 | 58.53 | 60.27 | 1,811,356 | +2.33(+4.01%) |
Oct 30, 2020 | 57.28 | 58.62 | 56.67 | 57.94 | 1,826,061 | +0.54(+0.94%) |
Oct 29, 2020 | 58.04 | 58.23 | 54.88 | 57.40 | 3,333,983 | +2.52(+4.59%) |
Oct 28, 2020 | 55.69 | 56.46 | 54.55 | 54.88 | 2,952,570 | -2.38(-4.16%) |
Oct 27, 2020 | 58.63 | 58.77 | 57.17 | 57.27 | 1,030,804 | -1.62(-2.75%) |
Oct 26, 2020 | 59.79 | 59.89 | 57.74 | 58.89 | 934,049 | -1.75(-2.88%) |
Oct 23, 2020 | 61.64 | 62.00 | 60.55 | 60.64 | 710,385 | -0.35(-0.58%) |
Oct 22, 2020 | 60.97 | 61.19 | 60.33 | 60.99 | 1,200,934 | +0.31(+0.52%) |
Oct 21, 2020 | 61.54 | 62.33 | 60.66 | 60.68 | 848,074 | -1.04(-1.68%) |
Oct 20, 2020 | 61.35 | 62.72 | 60.85 | 61.71 | 873,950 | +1.04(+1.71%) |
Oct 19, 2020 | 61.99 | 62.52 | 60.54 | 60.68 | 885,174 | -1.20(-1.94%) |
Oct 16, 2020 | 62.30 | 62.84 | 61.79 | 61.88 | 567,305 | -0.18(-0.28%) |
Oct 15, 2020 | 61.83 | 62.48 | 61.20 | 62.05 | 977,584 | -0.73(-1.17%) |
Oct 14, 2020 | 62.69 | 63.55 | 62.65 | 62.79 | 725,509 | +0.27(+0.44%) |
Oct 13, 2020 | 61.42 | 62.99 | 61.19 | 62.51 | 1,485,390 | +1.00(+1.62%) |
Oct 12, 2020 | 63.30 | 63.49 | 61.47 | 61.52 | 1,486,020 | -1.51(-2.40%) |
Oct 09, 2020 | 64.08 | 64.26 | 62.41 | 63.03 | 1,008,110 | -0.32(-0.51%) |
Oct 08, 2020 | 63.57 | 63.87 | 62.28 | 63.35 | 759,032 | +0.22(+0.34%) |
Oct 07, 2020 | 62.84 | 63.77 | 62.44 | 63.14 | 765,204 | +0.87(+1.40%) |
Oct 06, 2020 | 63.51 | 64.54 | 62.17 | 62.27 | 917,231 | -0.68(-1.09%) |
Oct 05, 2020 | 61.98 | 63.09 | 61.89 | 62.95 | 710,020 | +1.67(+2.73%) |
Oct 02, 2020 | 57.97 | 61.93 | 57.97 | 61.28 | 822,659 | +1.94(+3.28%) |
Oct 01, 2020 | 60.62 | 61.12 | 58.84 | 59.34 | 1,635,810 | -1.12(-1.86%) |
Sep 30, 2020 | 61.46 | 62.30 | 60.09 | 60.46 | 1,180,002 | -0.58(-0.94%) |
Sep 29, 2020 | 61.28 | 61.67 | 60.38 | 61.04 | 572,255 | -0.48(-0.78%) |
Sep 28, 2020 | 60.47 | 62.08 | 60.39 | 61.52 | 862,937 | +2.28(+3.84%) |
Sep 25, 2020 | 58.15 | 59.63 | 58.15 | 59.24 | 767,289 | +0.25(+0.43%) |
Sep 24, 2020 | 58.78 | 60.03 | 57.92 | 58.99 | 889,143 | +0.03(+0.05%) |
Sep 23, 2020 | 60.96 | 61.29 | 58.75 | 58.96 | 1,596,014 | -1.81(-2.97%) |
Sep 22, 2020 | 61.00 | 61.85 | 59.87 | 60.76 | 1,445,293 | -0.76(-1.24%) |
Sep 21, 2020 | 64.45 | 64.85 | 60.98 | 61.53 | 2,349,718 | -4.74(-7.15%) |
Sep 18, 2020 | 66.63 | 67.97 | 66.16 | 66.27 | 2,017,960 | -0.98(-1.45%) |
Sep 17, 2020 | 66.20 | 67.32 | 65.12 | 67.24 | 1,001,939 | +0.81(+1.22%) |
Sep 16, 2020 | 65.80 | 67.19 | 65.00 | 66.43 | 1,212,999 | +1.14(+1.75%) |
Sep 15, 2020 | 66.63 | 67.05 | 65.25 | 65.29 | 784,298 | -1.15(-1.74%) |
Sep 14, 2020 | 66.36 | 66.79 | 65.51 | 66.44 | 1,738,990 | +0.49(+0.74%) |
Sep 11, 2020 | 65.91 | 66.70 | 65.46 | 65.95 | 597,804 | +0.22(+0.33%) |
Sep 10, 2020 | 67.06 | 67.39 | 65.55 | 65.74 | 811,550 | -1.08(-1.62%) |
Sep 09, 2020 | 66.49 | 67.41 | 65.85 | 66.82 | 867,287 | +0.73(+1.11%) |
Sep 08, 2020 | 66.54 | 67.35 | 65.66 | 66.09 | 957,500 | -1.37(-2.03%) |
Sep 04, 2020 | 67.55 | 68.14 | 66.28 | 67.46 | 1,348,821 | +1.06(+1.59%) |
Sep 03, 2020 | 67.96 | 68.83 | 65.78 | 66.40 | 922,404 | -1.27(-1.88%) |
Sep 02, 2020 | 67.56 | 68.14 | 66.70 | 67.67 | 1,017,292 | +0.34(+0.51%) |
Sep 01, 2020 | 65.02 | 67.51 | 64.55 | 67.33 | 1,372,569 | +2.31(+3.55%) |
Aug 31, 2020 | 65.54 | 65.61 | 64.64 | 65.02 | 1,187,582 | -0.53(-0.80%) |
Aug 28, 2020 | 64.91 | 65.85 | 64.65 | 65.55 | 640,687 | +0.84(+1.30%) |
Aug 27, 2020 | 65.34 | 65.95 | 64.64 | 64.71 | 749,001 | -0.52(-0.79%) |
Aug 26, 2020 | 64.27 | 66.27 | 64.01 | 65.23 | 1,210,850 | +1.09(+1.71%) |
Aug 25, 2020 | 64.97 | 65.61 | 63.44 | 64.14 | 1,621,874 | -0.26(-0.41%) |
Aug 24, 2020 | 63.51 | 64.98 | 63.16 | 64.40 | 1,089,550 | +1.09(+1.73%) |
Aug 21, 2020 | 63.52 | 64.44 | 63.28 | 63.30 | 1,007,393 | -0.52(-0.81%) |
Aug 20, 2020 | 63.90 | 64.34 | 63.43 | 63.82 | 845,105 | -0.70(-1.09%) |
Aug 19, 2020 | 65.21 | 65.73 | 64.42 | 64.53 | 834,931 | -0.53(-0.81%) |
Aug 18, 2020 | 66.85 | 66.99 | 64.88 | 65.05 | 1,245,893 | -1.82(-2.72%) |
Aug 17, 2020 | 68.06 | 68.23 | 66.34 | 66.87 | 753,706 | -1.06(-1.55%) |
Aug 14, 2020 | 66.85 | 68.62 | 66.62 | 67.93 | 559,526 | +0.51(+0.75%) |
Aug 13, 2020 | 67.38 | 68.17 | 66.82 | 67.42 | 905,094 | -0.79(-1.16%) |
Aug 12, 2020 | 69.53 | 69.62 | 67.45 | 68.21 | 1,291,969 | -0.63(-0.92%) |
Aug 11, 2020 | 69.62 | 71.08 | 68.53 | 68.84 | 1,781,606 | +0.32(+0.47%) |
Aug 10, 2020 | 65.99 | 68.69 | 65.64 | 68.52 | 2,066,436 | +2.95(+4.49%) |
Aug 07, 2020 | 62.75 | 65.59 | 62.75 | 65.58 | 1,052,287 | +2.59(+4.12%) |
Aug 06, 2020 | 61.30 | 62.99 | 61.15 | 62.98 | 1,089,889 | +1.62(+2.64%) |
Aug 05, 2020 | 60.75 | 61.91 | 60.55 | 61.36 | 1,384,334 | +1.18(+1.96%) |
Aug 04, 2020 | 59.81 | 60.58 | 59.81 | 60.18 | 1,408,421 | +0.22(+0.37%) |
Aug 03, 2020 | 60.89 | 60.89 | 59.79 | 59.96 | 1,280,348 | -0.70(-1.16%) |
Jul 31, 2020 | 61.20 | 61.20 | 59.73 | 60.66 | 1,170,290 | -0.88(-1.43%) |
Jul 30, 2020 | 62.27 | 62.59 | 61.28 | 61.54 | 1,055,341 | -2.14(-3.35%) |
Jul 29, 2020 | 62.88 | 64.03 | 62.07 | 63.67 | 1,064,946 | +1.01(+1.62%) |
Jul 28, 2020 | 61.60 | 65.31 | 61.45 | 62.66 | 2,828,230 | +2.18(+3.60%) |
Jul 27, 2020 | 60.32 | 61.29 | 60.03 | 60.48 | 1,240,510 | +0.14(+0.23%) |
Jul 24, 2020 | 60.15 | 61.01 | 60.07 | 60.35 | 1,071,458 | +0.12(+0.19%) |
Jul 23, 2020 | 59.72 | 60.43 | 58.83 | 60.23 | 1,247,190 | +0.14(+0.23%) |
Jul 22, 2020 | 58.77 | 60.24 | 58.77 | 60.09 | 1,280,990 | +0.79(+1.33%) |
Jul 21, 2020 | 58.29 | 60.09 | 58.29 | 59.30 | 895,340 | +1.36(+2.34%) |
Jul 20, 2020 | 58.80 | 59.54 | 57.80 | 57.95 | 849,775 | -1.35(-2.27%) |
Jul 17, 2020 | 60.16 | 60.30 | 59.09 | 59.29 | 946,791 | -0.65(-1.09%) |
Jul 16, 2020 | 59.76 | 60.85 | 59.51 | 59.95 | 907,556 | -0.20(-0.32%) |
Jul 15, 2020 | 59.25 | 60.70 | 59.25 | 60.14 | 1,082,588 | +2.17(+3.73%) |
Jul 14, 2020 | 56.79 | 58.03 | 56.00 | 57.98 | 1,108,122 | +0.99(+1.73%) |
Jul 13, 2020 | 56.76 | 57.98 | 55.88 | 56.99 | 1,048,715 | +0.78(+1.39%) |
Jul 10, 2020 | 55.45 | 56.57 | 55.22 | 56.21 | 995,387 | +1.00(+1.82%) |
Jul 09, 2020 | 55.86 | 55.94 | 54.22 | 55.21 | 1,511,525 | -0.88(-1.57%) |
Jul 08, 2020 | 56.32 | 56.71 | 55.21 | 56.09 | 954,302 | -0.23(-0.42%) |
Jul 07, 2020 | 57.94 | 58.35 | 56.20 | 56.32 | 1,171,280 | -2.66(-4.51%) |
Jul 06, 2020 | 58.50 | 59.01 | 57.55 | 58.98 | 1,089,601 | +1.75(+3.05%) |
Jul 02, 2020 | 57.61 | 59.54 | 57.09 | 57.24 | 1,439,513 | +0.66(+1.17%) |
Jul 01, 2020 | 56.51 | 57.06 | 55.21 | 56.57 | 2,351,843 | +0.42(+0.75%) |
Jun 30, 2020 | 55.53 | 56.64 | 54.94 | 56.15 | 2,454,977 | +0.21(+0.38%) |
Jun 29, 2020 | 55.60 | 56.53 | 55.15 | 55.94 | 2,283,356 | +1.46(+2.69%) |
Jun 26, 2020 | 56.43 | 56.47 | 54.23 | 54.48 | 2,766,969 | -2.18(-3.84%) |
Jun 25, 2020 | 56.47 | 57.02 | 55.43 | 56.65 | 1,866,687 | -0.21(-0.38%) |
Jun 24, 2020 | 59.06 | 59.06 | 56.82 | 56.87 | 1,425,917 | -3.09(-5.16%) |
Jun 23, 2020 | 59.92 | 60.39 | 59.04 | 59.96 | 1,296,483 | +0.69(+1.17%) |
Jun 22, 2020 | 58.48 | 59.61 | 57.31 | 59.27 | 1,343,938 | +0.59(+1.00%) |
Jun 19, 2020 | 60.87 | 60.87 | 57.84 | 58.68 | 1,213,862 | -0.97(-1.62%) |
Jun 18, 2020 | 59.28 | 60.54 | 58.60 | 59.65 | 691,032 | -0.08(-0.13%) |
Jun 17, 2020 | 61.37 | 61.96 | 59.63 | 59.72 | 1,214,170 | -1.61(-2.62%) |
Jun 16, 2020 | 63.31 | 63.75 | 60.83 | 61.33 | 1,987,719 | +1.09(+1.81%) |
Jun 15, 2020 | 57.21 | 60.36 | 56.26 | 60.24 | 1,191,572 | +0.85(+1.43%) |
Jun 12, 2020 | 61.17 | 61.70 | 58.15 | 59.39 | 1,935,002 | +0.87(+1.48%) |
Jun 11, 2020 | 61.07 | 61.07 | 58.47 | 58.52 | 1,496,568 | -5.08(-7.99%) |
Jun 10, 2020 | 66.84 | 66.84 | 63.53 | 63.61 | 1,272,955 | -3.81(-5.66%) |
Jun 09, 2020 | 68.72 | 69.09 | 67.37 | 67.42 | 1,278,302 | -2.86(-4.07%) |
Jun 08, 2020 | 70.19 | 71.03 | 69.42 | 70.28 | 1,920,072 | +1.34(+1.94%) |
Jun 05, 2020 | 69.61 | 70.93 | 68.64 | 68.94 | 2,016,097 | +3.22(+4.90%) |
Jun 04, 2020 | 63.71 | 66.30 | 63.63 | 65.72 | 1,188,719 | +1.77(+2.76%) |
Jun 03, 2020 | 62.25 | 64.23 | 61.97 | 63.96 | 1,993,169 | +1.94(+3.13%) |
Jun 02, 2020 | 60.97 | 62.34 | 60.50 | 62.02 | 864,545 | +1.62(+2.68%) |
Jun 01, 2020 | 59.42 | 60.59 | 58.21 | 60.40 | 1,074,248 | +0.83(+1.39%) |
May 29, 2020 | 59.51 | 59.79 | 58.38 | 59.57 | 1,626,103 | -0.40(-0.67%) |
May 28, 2020 | 62.96 | 63.06 | 59.68 | 59.97 | 1,173,642 | -2.42(-3.88%) |
May 27, 2020 | 60.92 | 62.60 | 60.28 | 62.39 | 1,319,493 | +3.25(+5.49%) |
May 26, 2020 | 57.65 | 59.86 | 57.55 | 59.14 | 1,151,099 | +3.74(+6.74%) |
May 22, 2020 | 55.60 | 55.61 | 54.39 | 55.40 | 764,097 | -0.29(-0.53%) |
May 21, 2020 | 56.19 | 56.96 | 55.52 | 55.70 | 622,280 | -0.71(-1.26%) |
May 20, 2020 | 55.46 | 56.76 | 55.46 | 56.41 | 939,663 | +2.09(+3.84%) |
May 19, 2020 | 54.95 | 55.99 | 54.16 | 54.32 | 813,918 | -0.93(-1.68%) |
May 18, 2020 | 53.54 | 55.70 | 52.95 | 55.25 | 1,263,691 | +4.17(+8.17%) |
May 15, 2020 | 50.16 | 51.60 | 49.99 | 51.07 | 839,143 | +0.21(+0.42%) |
May 14, 2020 | 48.81 | 51.12 | 47.55 | 50.86 | 1,817,530 | +1.29(+2.60%) |
May 13, 2020 | 51.30 | 51.30 | 48.59 | 49.57 | 1,797,845 | -1.73(-3.37%) |
May 12, 2020 | 53.42 | 53.93 | 51.28 | 51.30 | 1,265,062 | -2.01(-3.77%) |
May 11, 2020 | 54.91 | 55.15 | 53.28 | 53.31 | 1,023,203 | -2.60(-4.66%) |
May 08, 2020 | 54.74 | 55.97 | 54.63 | 55.91 | 1,086,837 | +2.01(+3.73%) |
May 07, 2020 | 52.41 | 54.23 | 52.16 | 53.90 | 1,438,022 | +2.31(+4.48%) |
May 06, 2020 | 53.71 | 53.91 | 51.28 | 51.59 | 1,419,692 | -2.07(-3.86%) |
May 05, 2020 | 51.88 | 55.26 | 51.59 | 53.66 | 1,372,656 | +2.42(+4.73%) |
May 04, 2020 | 52.21 | 53.61 | 49.91 | 51.24 | 2,329,703 | -1.71(-3.23%) |
May 01, 2020 | 54.03 | 54.45 | 52.49 | 52.95 | 1,521,490 | -1.96(-3.56%) |
Apr 30, 2020 | 56.54 | 56.92 | 54.48 | 54.91 | 1,799,071 | -2.69(-4.66%) |
Apr 29, 2020 | 56.45 | 58.09 | 56.16 | 57.59 | 2,329,370 | +2.78(+5.08%) |
Apr 28, 2020 | 54.55 | 55.55 | 53.73 | 54.81 | 1,542,991 | +1.84(+3.47%) |
Apr 27, 2020 | 52.07 | 53.59 | 51.35 | 52.97 | 1,363,845 | +0.96(+1.85%) |
Apr 24, 2020 | 51.07 | 52.72 | 50.73 | 52.01 | 1,933,742 | +1.39(+2.75%) |
Apr 23, 2020 | 49.85 | 51.67 | 49.85 | 50.62 | 1,268,183 | +0.98(+1.98%) |
Apr 22, 2020 | 49.87 | 50.24 | 48.94 | 49.63 | 1,590,025 | +0.91(+1.88%) |
Apr 21, 2020 | 46.49 | 48.78 | 46.35 | 48.72 | 1,722,742 | +1.08(+2.27%) |
Apr 20, 2020 | 46.99 | 47.89 | 46.40 | 47.64 | 2,369,697 | -0.29(-0.61%) |
Apr 17, 2020 | 47.69 | 48.89 | 47.22 | 47.93 | 2,099,280 | +1.68(+3.64%) |
Apr 16, 2020 | 48.11 | 48.17 | 45.38 | 46.25 | 2,005,840 | -2.06(-4.27%) |
Apr 15, 2020 | 48.76 | 48.88 | 46.92 | 48.31 | 1,384,791 | -2.72(-5.34%) |
Apr 14, 2020 | 51.27 | 51.93 | 50.26 | 51.03 | 1,085,416 | +0.60(+1.20%) |
Apr 13, 2020 | 53.19 | 53.51 | 49.25 | 50.43 | 942,538 | -3.35(-6.23%) |
Apr 09, 2020 | 52.35 | 54.66 | 52.08 | 53.78 | 1,618,079 | +2.66(+5.20%) |
Apr 08, 2020 | 49.23 | 51.57 | 48.94 | 51.12 | 1,239,154 | +2.53(+5.21%) |
Apr 07, 2020 | 51.18 | 51.81 | 48.54 | 48.59 | 1,474,322 | +0.82(+1.71%) |
Apr 06, 2020 | 45.22 | 48.10 | 45.12 | 47.77 | 1,255,486 | +4.90(+11.42%) |
Apr 03, 2020 | 41.30 | 43.23 | 40.96 | 42.88 | 1,767,895 | +0.21(+0.50%) |
Apr 02, 2020 | 44.77 | 45.20 | 41.51 | 42.66 | 2,567,770 | -2.22(-4.94%) |
Apr 01, 2020 | 44.71 | 45.86 | 44.05 | 44.88 | 1,966,682 | -1.96(-4.18%) |
Mar 31, 2020 | 47.84 | 49.39 | 46.59 | 46.84 | 1,795,631 | -1.06(-2.21%) |
Mar 30, 2020 | 45.68 | 48.12 | 45.17 | 47.90 | 1,559,571 | +1.60(+3.45%) |
Mar 27, 2020 | 46.39 | 48.02 | 45.76 | 46.30 | 2,688,989 | -2.85(-5.80%) |
Mar 26, 2020 | 46.18 | 49.42 | 45.19 | 49.16 | 2,143,828 | +3.71(+8.16%) |
Mar 25, 2020 | 45.03 | 48.29 | 42.56 | 45.45 | 2,139,223 | +0.73(+1.63%) |
Mar 24, 2020 | 42.84 | 45.03 | 42.47 | 44.72 | 2,263,954 | +4.69(+11.72%) |
Mar 23, 2020 | 39.62 | 41.85 | 38.53 | 40.03 | 1,988,186 | +0.37(+0.93%) |
Mar 20, 2020 | 41.85 | 45.25 | 38.94 | 39.66 | 3,815,798 | -1.82(-4.39%) |
Mar 19, 2020 | 38.42 | 42.43 | 37.94 | 41.48 | 3,875,273 | +1.56(+3.90%) |
Mar 18, 2020 | 45.96 | 46.27 | 34.13 | 39.92 | 4,933,444 | -8.90(-18.22%) |
Mar 17, 2020 | 47.92 | 48.90 | 44.86 | 48.82 | 2,899,378 | +2.02(+4.33%) |
Mar 16, 2020 | 47.69 | 49.70 | 46.29 | 46.79 | 3,009,815 | -6.69(-12.50%) |
Mar 13, 2020 | 54.64 | 55.75 | 51.15 | 53.48 | 3,994,797 | +1.63(+3.15%) |
Mar 12, 2020 | 50.79 | 54.62 | 49.19 | 51.84 | 4,536,641 | -2.77(-5.08%) |
Mar 11, 2020 | 56.19 | 56.84 | 53.81 | 54.62 | 2,698,288 | -3.75(-6.42%) |
Mar 10, 2020 | 55.81 | 58.43 | 54.41 | 58.36 | 2,424,829 | +5.08(+9.53%) |
Mar 09, 2020 | 55.65 | 55.65 | 52.92 | 53.28 | 3,330,986 | -6.59(-11.00%) |
Mar 06, 2020 | 58.62 | 60.23 | 58.29 | 59.87 | 3,243,249 | -0.40(-0.66%) |
Mar 05, 2020 | 61.70 | 61.70 | 59.99 | 60.27 | 3,153,929 | -3.38(-5.31%) |
Mar 04, 2020 | 64.35 | 64.64 | 62.45 | 63.65 | 3,182,902 | +0.25(+0.40%) |
Mar 03, 2020 | 66.22 | 67.22 | 62.82 | 63.39 | 3,121,925 | -3.14(-4.72%) |
Mar 02, 2020 | 66.98 | 67.11 | 64.30 | 66.54 | 2,653,687 | -0.32(-0.48%) |
Feb 28, 2020 | 64.54 | 67.28 | 64.06 | 66.86 | 3,495,409 | +0.00(+0.00%) |
Feb 27, 2020 | 67.59 | 70.33 | 66.83 | 66.86 | 2,188,385 | -2.12(-3.08%) |
Feb 26, 2020 | 71.32 | 71.86 | 68.98 | 68.98 | 1,178,904 | -1.62(-2.29%) |
Feb 25, 2020 | 72.84 | 73.09 | 70.11 | 70.60 | 1,335,907 | -1.70(-2.36%) |
Feb 24, 2020 | 73.72 | 73.72 | 71.36 | 72.30 | 1,694,790 | -4.10(-5.36%) |
Feb 21, 2020 | 76.37 | 76.53 | 75.31 | 76.40 | 1,277,550 | -0.33(-0.43%) |
Feb 20, 2020 | 76.80 | 78.08 | 76.45 | 76.73 | 1,394,542 | +0.19(+0.25%) |
Feb 19, 2020 | 77.91 | 77.95 | 75.71 | 76.53 | 1,536,131 | -1.33(-1.71%) |
Feb 18, 2020 | 74.73 | 78.88 | 72.40 | 77.86 | 2,186,674 | +2.88(+3.84%) |
Feb 14, 2020 | 75.49 | 75.71 | 74.72 | 74.98 | 1,118,691 | -0.43(-0.57%) |
Feb 13, 2020 | 76.02 | 76.71 | 74.77 | 75.41 | 1,641,787 | -1.26(-1.64%) |
Feb 12, 2020 | 76.47 | 77.85 | 76.10 | 76.67 | 866,418 | +1.13(+1.49%) |
Feb 11, 2020 | 75.91 | 77.11 | 75.44 | 75.54 | 1,442,894 | +0.06(+0.08%) |
Feb 10, 2020 | 75.11 | 75.84 | 74.77 | 75.48 | 980,025 | +0.13(+0.17%) |
Feb 07, 2020 | 77.17 | 77.18 | 75.28 | 75.35 | 1,172,329 | -2.67(-3.42%) |
Feb 06, 2020 | 79.31 | 79.31 | 77.97 | 78.02 | 697,689 | -0.69(-0.88%) |
Feb 05, 2020 | 78.03 | 78.79 | 77.42 | 78.71 | 1,590,102 | +1.87(+2.43%) |
Feb 04, 2020 | 75.15 | 77.10 | 74.97 | 76.85 | 1,040,680 | +2.95(+4.00%) |