Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 138.98 | 139.76 | 131.62 | 132.43 | 322,800 | -0.44(-0.33%) |
Feb 25, 2021 | 138.96 | 142.24 | 129.31 | 132.87 | 247,332 | -7.09(-5.07%) |
Feb 24, 2021 | 136.82 | 145.21 | 128.72 | 139.96 | 255,692 | +1.25(+0.90%) |
Feb 23, 2021 | 135.84 | 142.70 | 131.79 | 138.71 | 517,156 | -3.50(-2.46%) |
Feb 22, 2021 | 149.74 | 152.72 | 141.43 | 142.21 | 315,591 | -9.84(-6.47%) |
Feb 19, 2021 | 149.17 | 153.87 | 149.10 | 152.05 | 305,300 | +4.54(+3.08%) |
Feb 18, 2021 | 149.81 | 151.38 | 146.03 | 147.51 | 334,082 | -5.36(-3.51%) |
Feb 17, 2021 | 155.46 | 158.07 | 147.21 | 152.87 | 356,974 | -2.30(-1.48%) |
Feb 16, 2021 | 158.27 | 161.47 | 154.57 | 155.17 | 217,234 | -2.01(-1.28%) |
Feb 12, 2021 | 156.39 | 160.18 | 153.97 | 157.18 | 166,500 | +1.65(+1.06%) |
Feb 11, 2021 | 152.44 | 155.68 | 149.41 | 155.53 | 264,352 | +3.91(+2.58%) |
Feb 10, 2021 | 155.49 | 158.99 | 147.92 | 151.62 | 327,363 | -1.68(-1.10%) |
Feb 09, 2021 | 150.93 | 155.07 | 149.12 | 153.30 | 246,415 | +1.25(+0.82%) |
Feb 08, 2021 | 146.11 | 152.84 | 146.11 | 152.05 | 237,452 | +5.96(+4.08%) |
Feb 05, 2021 | 142.52 | 147.60 | 139.68 | 146.09 | 293,700 | +6.19(+4.42%) |
Feb 04, 2021 | 136.87 | 141.45 | 134.18 | 139.90 | 258,639 | +5.61(+4.18%) |
Feb 03, 2021 | 135.99 | 137.43 | 133.65 | 134.29 | 277,118 | -0.81(-0.60%) |
Feb 02, 2021 | 127.08 | 135.92 | 124.34 | 135.10 | 336,970 | +11.07(+8.93%) |
Feb 01, 2021 | 123.43 | 124.10 | 119.43 | 124.03 | 636,044 | +1.76(+1.44%) |
Jan 29, 2021 | 123.14 | 125.89 | 120.52 | 122.27 | 263,500 | -3.87(-3.07%) |
Jan 28, 2021 | 126.09 | 130.46 | 119.00 | 126.14 | 604,019 | +3.45(+2.81%) |
Jan 27, 2021 | 118.91 | 130.34 | 117.84 | 122.69 | 450,903 | +2.24(+1.86%) |
Jan 26, 2021 | 126.25 | 126.33 | 119.64 | 120.45 | 423,018 | -4.37(-3.50%) |
Jan 25, 2021 | 123.23 | 127.00 | 121.92 | 124.82 | 691,574 | +2.80(+2.29%) |
Jan 22, 2021 | 120.25 | 122.44 | 118.01 | 122.02 | 236,700 | -0.16(-0.13%) |
Jan 21, 2021 | 121.26 | 123.06 | 117.55 | 122.18 | 322,029 | +0.87(+0.72%) |
Jan 20, 2021 | 117.12 | 123.18 | 117.12 | 121.31 | 434,071 | +4.57(+3.91%) |
Jan 19, 2021 | 116.42 | 118.33 | 111.75 | 116.74 | 540,294 | +1.30(+1.13%) |
Jan 15, 2021 | 119.10 | 119.87 | 113.69 | 115.44 | 587,300 | -6.17(-5.07%) |
Jan 14, 2021 | 128.53 | 129.81 | 119.04 | 121.61 | 900,889 | -10.87(-8.21%) |
Jan 13, 2021 | 139.38 | 141.00 | 131.19 | 132.48 | 389,109 | -6.90(-4.95%) |
Jan 12, 2021 | 140.40 | 143.15 | 137.27 | 139.38 | 273,459 | -1.42(-1.01%) |
Jan 11, 2021 | 145.68 | 146.71 | 140.11 | 140.80 | 392,404 | -6.40(-4.35%) |
Jan 08, 2021 | 144.57 | 148.87 | 143.43 | 147.20 | 414,200 | +2.71(+1.88%) |
Jan 07, 2021 | 135.08 | 144.75 | 135.00 | 144.49 | 281,372 | +9.49(+7.03%) |
Jan 06, 2021 | 134.89 | 139.62 | 133.44 | 135.00 | 337,644 | -0.97(-0.71%) |
Jan 05, 2021 | 135.00 | 139.55 | 133.36 | 135.97 | 304,995 | +0.28(+0.21%) |
Jan 04, 2021 | 143.00 | 143.59 | 134.61 | 135.69 | 484,502 | -7.08(-4.96%) |
Dec 31, 2020 | 142.77 | 142.77 | 142.77 | 451,870 | -0.94(-0.65%) | |
Dec 30, 2020 | 143.20 | 146.20 | 141.55 | 143.71 | 451,870 | +2.29(+1.62%) |
Dec 29, 2020 | 135.95 | 142.09 | 135.18 | 141.42 | 349,546 | +6.01(+4.44%) |
Dec 28, 2020 | 145.04 | 146.01 | 133.50 | 135.41 | 477,464 | -7.61(-5.32%) |
Dec 24, 2020 | 146.09 | 147.54 | 142.30 | 143.02 | 138,800 | -1.71(-1.18%) |
Dec 23, 2020 | 145.51 | 148.82 | 142.25 | 144.73 | 216,361 | -0.39(-0.27%) |
Dec 22, 2020 | 148.29 | 150.46 | 142.51 | 145.12 | 508,918 | -0.96(-0.66%) |
Dec 21, 2020 | 136.92 | 146.66 | 136.66 | 146.08 | 548,985 | +5.17(+3.67%) |
Dec 18, 2020 | 138.39 | 142.67 | 135.34 | 140.91 | 683,300 | +3.43(+2.49%) |
Dec 17, 2020 | 136.10 | 138.28 | 133.00 | 137.48 | 442,053 | +2.55(+1.89%) |
Dec 16, 2020 | 134.60 | 137.16 | 133.07 | 134.93 | 434,206 | +1.77(+1.33%) |
Dec 15, 2020 | 135.57 | 136.44 | 128.13 | 133.16 | 674,175 | -4.06(-2.96%) |
Dec 14, 2020 | 135.24 | 139.60 | 133.82 | 137.22 | 487,188 | +3.45(+2.58%) |
Dec 11, 2020 | 132.84 | 137.39 | 132.07 | 133.77 | 209,900 | -1.37(-1.01%) |
Dec 10, 2020 | 124.45 | 136.27 | 124.25 | 135.14 | 394,812 | +7.61(+5.97%) |
Dec 09, 2020 | 129.97 | 134.70 | 126.95 | 127.53 | 399,117 | -0.50(-0.39%) |
Dec 08, 2020 | 118.00 | 131.41 | 118.00 | 128.03 | 658,899 | +9.74(+8.23%) |
Dec 07, 2020 | 123.57 | 123.61 | 118.08 | 118.29 | 296,263 | -4.90(-3.98%) |
Dec 04, 2020 | 119.55 | 123.95 | 117.00 | 123.19 | 438,800 | +5.37(+4.56%) |
Dec 03, 2020 | 116.49 | 120.83 | 116.31 | 117.82 | 230,861 | +2.28(+1.97%) |
Dec 02, 2020 | 123.72 | 123.72 | 114.07 | 115.54 | 546,467 | -8.17(-6.60%) |
Dec 01, 2020 | 120.00 | 124.72 | 116.00 | 123.71 | 578,791 | +5.03(+4.24%) |
Nov 30, 2020 | 118.66 | 120.00 | 114.27 | 118.68 | 465,572 | -0.65(-0.54%) |
Nov 27, 2020 | 123.11 | 124.12 | 118.30 | 119.33 | 305,900 | -3.79(-3.08%) |
Nov 25, 2020 | 122.70 | 123.63 | 118.15 | 123.12 | 490,400 | +1.36(+1.12%) |
Nov 24, 2020 | 120.33 | 121.97 | 117.30 | 121.76 | 364,979 | +2.78(+2.34%) |
Nov 23, 2020 | 120.67 | 125.50 | 118.19 | 118.98 | 502,160 | -0.35(-0.29%) |
Nov 20, 2020 | 118.31 | 122.55 | 116.11 | 119.33 | 404,900 | +0.33(+0.28%) |
Nov 19, 2020 | 113.06 | 119.20 | 113.06 | 119.00 | 365,516 | +5.83(+5.15%) |
Nov 18, 2020 | 113.64 | 119.15 | 112.25 | 113.17 | 378,897 | +0.35(+0.31%) |
Nov 17, 2020 | 113.15 | 114.38 | 112.00 | 112.82 | 466,809 | -1.47(-1.29%) |
Nov 16, 2020 | 113.03 | 116.00 | 111.64 | 114.29 | 396,889 | +2.09(+1.86%) |
Nov 13, 2020 | 111.73 | 114.42 | 108.14 | 112.20 | 400,800 | +1.35(+1.22%) |
Nov 12, 2020 | 108.48 | 113.23 | 108.45 | 110.85 | 790,348 | +2.52(+2.33%) |
Nov 11, 2020 | 105.59 | 108.66 | 104.23 | 108.33 | 471,320 | +1.97(+1.85%) |
Nov 10, 2020 | 99.51 | 108.50 | 98.75 | 106.36 | 618,132 | +5.21(+5.15%) |
Nov 09, 2020 | 97.00 | 103.42 | 97.00 | 101.15 | 1,139,832 | +10.58(+11.68%) |
Nov 06, 2020 | 88.52 | 91.85 | 85.18 | 90.57 | 440,100 | +1.96(+2.21%) |
Nov 05, 2020 | 84.72 | 89.37 | 84.71 | 88.61 | 500,125 | +4.99(+5.97%) |
Nov 04, 2020 | 76.67 | 85.00 | 73.73 | 83.62 | 778,492 | +7.65(+10.07%) |
Nov 03, 2020 | 84.00 | 84.00 | 74.12 | 75.97 | 850,176 | -0.49(-0.64%) |
Nov 02, 2020 | 74.24 | 77.17 | 73.73 | 76.46 | 823,452 | +2.64(+3.58%) |
Oct 30, 2020 | 75.00 | 75.32 | 70.70 | 73.82 | 583,300 | -1.78(-2.35%) |
Oct 29, 2020 | 79.02 | 80.00 | 75.35 | 75.60 | 390,566 | -3.02(-3.84%) |
Oct 28, 2020 | 82.44 | 83.00 | 78.32 | 78.62 | 575,249 | -5.59(-6.64%) |
Oct 27, 2020 | 84.83 | 87.00 | 83.03 | 84.21 | 503,204 | +0.05(+0.06%) |
Oct 26, 2020 | 84.08 | 88.33 | 83.43 | 84.16 | 479,555 | -0.95(-1.12%) |
Oct 23, 2020 | 82.95 | 85.62 | 81.69 | 85.11 | 239,000 | +2.27(+2.74%) |
Oct 22, 2020 | 82.79 | 83.99 | 80.30 | 82.84 | 307,478 | +0.35(+0.42%) |
Oct 21, 2020 | 79.63 | 82.57 | 78.01 | 82.49 | 536,782 | +3.45(+4.36%) |
Oct 20, 2020 | 80.50 | 82.34 | 78.43 | 79.04 | 596,098 | -1.12(-1.40%) |
Oct 19, 2020 | 81.69 | 83.55 | 80.06 | 80.16 | 470,535 | -0.22(-0.27%) |
Oct 16, 2020 | 82.41 | 84.42 | 79.88 | 80.38 | 327,600 | -1.86(-2.26%) |
Oct 15, 2020 | 83.41 | 83.83 | 80.02 | 82.24 | 475,704 | -2.11(-2.50%) |
Oct 14, 2020 | 82.19 | 87.20 | 79.93 | 84.35 | 767,331 | +2.88(+3.54%) |
Oct 13, 2020 | 82.51 | 83.63 | 80.74 | 81.47 | 252,954 | -1.40(-1.69%) |
Oct 12, 2020 | 81.93 | 83.53 | 79.93 | 82.87 | 359,419 | +1.95(+2.41%) |
Oct 09, 2020 | 78.26 | 82.46 | 78.26 | 80.92 | 554,200 | +2.87(+3.68%) |
Oct 08, 2020 | 77.49 | 78.62 | 75.20 | 78.05 | 408,108 | +2.15(+2.83%) |
Oct 07, 2020 | 73.76 | 76.87 | 73.66 | 75.90 | 246,003 | +2.99(+4.10%) |
Oct 06, 2020 | 75.00 | 77.00 | 72.57 | 72.91 | 407,516 | -1.54(-2.07%) |
Oct 05, 2020 | 72.32 | 74.75 | 71.88 | 74.45 | 333,320 | +2.94(+4.11%) |
Oct 02, 2020 | 69.82 | 72.40 | 69.71 | 71.51 | 494,300 | -0.04(-0.06%) |
Oct 01, 2020 | 71.46 | 72.14 | 69.55 | 71.55 | 458,565 | +0.98(+1.39%) |
Sep 30, 2020 | 70.70 | 72.36 | 70.11 | 70.57 | 502,251 | +0.56(+0.80%) |
Sep 29, 2020 | 68.78 | 70.15 | 67.12 | 70.01 | 510,990 | +1.22(+1.77%) |
Sep 28, 2020 | 68.75 | 69.18 | 66.62 | 68.79 | 543,272 | +0.87(+1.28%) |
Sep 25, 2020 | 65.65 | 68.20 | 64.20 | 67.92 | 366,600 | +3.13(+4.83%) |
Sep 24, 2020 | 64.02 | 66.31 | 63.15 | 64.79 | 640,924 | -0.01(-0.02%) |
Sep 23, 2020 | 68.23 | 70.00 | 64.34 | 64.80 | 433,460 | -3.94(-5.73%) |
Sep 22, 2020 | 67.00 | 69.58 | 64.63 | 68.74 | 759,292 | +3.10(+4.72%) |
Sep 21, 2020 | 63.84 | 65.95 | 63.00 | 65.64 | 668,884 | +0.12(+0.18%) |
Sep 18, 2020 | 63.71 | 65.60 | 62.89 | 65.52 | 1,852,600 | +1.27(+1.98%) |
Sep 17, 2020 | 66.86 | 68.06 | 63.53 | 64.25 | 1,800,865 | -7.90(-10.95%) |
Sep 16, 2020 | 72.01 | 74.34 | 70.61 | 72.15 | 240,485 | -0.12(-0.17%) |
Sep 15, 2020 | 74.44 | 76.48 | 71.70 | 72.27 | 296,693 | -1.13(-1.54%) |
Sep 14, 2020 | 67.60 | 73.90 | 67.21 | 73.40 | 528,931 | +7.16(+10.81%) |
Sep 11, 2020 | 69.85 | 69.85 | 65.50 | 66.24 | 399,800 | -3.35(-4.81%) |
Sep 10, 2020 | 70.32 | 74.54 | 68.46 | 69.59 | 503,523 | +0.07(+0.10%) |
Sep 09, 2020 | 70.28 | 70.84 | 68.41 | 69.52 | 345,836 | +0.69(+1.00%) |
Sep 08, 2020 | 67.74 | 70.88 | 67.45 | 68.83 | 354,464 | -1.26(-1.80%) |
Sep 04, 2020 | 73.12 | 74.00 | 67.58 | 70.09 | 533,400 | -3.21(-4.38%) |
Sep 03, 2020 | 79.00 | 79.00 | 71.43 | 73.30 | 465,119 | -4.52(-5.81%) |
Sep 02, 2020 | 79.95 | 80.35 | 77.24 | 77.82 | 471,212 | -1.94(-2.43%) |
Sep 01, 2020 | 76.83 | 80.67 | 75.75 | 79.76 | 705,969 | +3.91(+5.15%) |
Aug 31, 2020 | 76.00 | 76.16 | 72.71 | 75.85 | 463,358 | +0.13(+0.17%) |
Aug 28, 2020 | 77.49 | 80.39 | 75.11 | 75.72 | 402,400 | -4.50(-5.61%) |
Aug 27, 2020 | 82.47 | 82.51 | 79.49 | 80.22 | 248,655 | -1.29(-1.58%) |
Aug 26, 2020 | 81.30 | 81.84 | 79.24 | 81.51 | 362,038 | +0.39(+0.48%) |
Aug 25, 2020 | 78.45 | 81.83 | 77.50 | 81.12 | 285,455 | +2.95(+3.77%) |
Aug 24, 2020 | 84.22 | 84.22 | 76.59 | 78.17 | 662,762 | -4.56(-5.51%) |
Aug 21, 2020 | 85.72 | 87.71 | 82.63 | 82.73 | 673,400 | -2.99(-3.49%) |
Aug 20, 2020 | 84.54 | 85.97 | 84.00 | 85.72 | 285,459 | +0.52(+0.61%) |
Aug 19, 2020 | 79.59 | 87.88 | 78.90 | 85.20 | 591,817 | +5.24(+6.55%) |
Aug 18, 2020 | 79.50 | 81.24 | 79.23 | 79.96 | 284,633 | +0.24(+0.30%) |
Aug 17, 2020 | 81.49 | 83.02 | 78.72 | 79.72 | 364,132 | -2.18(-2.66%) |
Aug 14, 2020 | 80.48 | 81.93 | 79.16 | 81.90 | 325,400 | +1.74(+2.17%) |
Aug 13, 2020 | 74.83 | 80.55 | 74.79 | 80.16 | 543,411 | +5.07(+6.75%) |
Aug 12, 2020 | 74.20 | 78.61 | 73.18 | 75.09 | 583,555 | +3.00(+4.16%) |
Aug 11, 2020 | 72.06 | 76.44 | 70.05 | 72.09 | 469,715 | +0.13(+0.18%) |
Aug 10, 2020 | 67.97 | 72.60 | 67.58 | 71.96 | 636,222 | +5.68(+8.57%) |
Aug 07, 2020 | 68.99 | 68.99 | 65.06 | 66.28 | 565,400 | -1.68(-2.47%) |
Aug 06, 2020 | 65.92 | 68.62 | 62.72 | 67.96 | 711,079 | +1.88(+2.85%) |
Aug 05, 2020 | 60.05 | 67.83 | 55.89 | 66.08 | 3,207,386 | -6.59(-9.07%) |
Aug 04, 2020 | 71.19 | 73.48 | 69.13 | 72.67 | 542,321 | -0.06(-0.08%) |
Aug 03, 2020 | 66.88 | 72.76 | 66.10 | 72.73 | 672,135 | +6.31(+9.50%) |
Jul 31, 2020 | 66.90 | 67.99 | 65.51 | 66.42 | 425,300 | +0.22(+0.33%) |
Jul 30, 2020 | 65.40 | 67.57 | 63.71 | 66.20 | 336,434 | +0.38(+0.58%) |
Jul 29, 2020 | 66.71 | 67.03 | 65.08 | 65.82 | 313,204 | -0.97(-1.45%) |
Jul 28, 2020 | 69.26 | 69.40 | 66.61 | 66.79 | 217,036 | -2.78(-4.00%) |
Jul 27, 2020 | 68.39 | 69.74 | 67.27 | 69.57 | 185,994 | +1.87(+2.76%) |
Jul 24, 2020 | 68.61 | 70.39 | 67.00 | 67.70 | 458,400 | -1.83(-2.63%) |
Jul 23, 2020 | 73.46 | 74.47 | 68.00 | 69.53 | 474,749 | -3.74(-5.10%) |
Jul 22, 2020 | 73.43 | 74.74 | 72.79 | 73.27 | 262,278 | -0.45(-0.61%) |
Jul 21, 2020 | 79.26 | 80.00 | 72.81 | 73.72 | 480,582 | -4.78(-6.09%) |
Jul 20, 2020 | 77.16 | 79.97 | 74.51 | 78.50 | 301,081 | +1.01(+1.30%) |
Jul 17, 2020 | 78.42 | 78.98 | 74.76 | 77.49 | 220,200 | -0.76(-0.97%) |
Jul 16, 2020 | 75.26 | 79.00 | 73.67 | 78.25 | 269,199 | +1.32(+1.72%) |
Jul 15, 2020 | 71.94 | 77.54 | 71.15 | 76.93 | 429,607 | +6.02(+8.49%) |
Jul 14, 2020 | 71.78 | 73.74 | 68.33 | 70.91 | 587,329 | -1.22(-1.69%) |
Jul 13, 2020 | 80.13 | 83.76 | 71.72 | 72.13 | 959,044 | -7.04(-8.89%) |
Jul 10, 2020 | 78.41 | 79.77 | 75.94 | 79.17 | 474,400 | +0.51(+0.65%) |
Jul 09, 2020 | 72.88 | 78.94 | 71.64 | 78.66 | 863,229 | +8.33(+11.84%) |
Jul 08, 2020 | 69.08 | 70.86 | 68.35 | 70.33 | 323,814 | +1.36(+1.97%) |
Jul 07, 2020 | 71.32 | 71.32 | 67.28 | 68.97 | 489,689 | -2.39(-3.35%) |
Jul 06, 2020 | 69.61 | 74.34 | 68.64 | 71.36 | 732,268 | +3.86(+5.72%) |
Jul 02, 2020 | 67.99 | 70.33 | 67.14 | 67.50 | 433,100 | +0.66(+0.99%) |
Jul 01, 2020 | 70.19 | 70.95 | 66.69 | 66.84 | 604,706 | -3.14(-4.49%) |
Jun 30, 2020 | 69.51 | 70.50 | 67.54 | 69.98 | 414,903 | +0.37(+0.53%) |
Jun 29, 2020 | 69.27 | 70.26 | 66.71 | 69.61 | 505,752 | +0.77(+1.12%) |
Jun 26, 2020 | 71.51 | 73.23 | 67.64 | 68.84 | 2,057,500 | -3.54(-4.89%) |
Jun 25, 2020 | 71.39 | 73.40 | 67.76 | 72.38 | 742,834 | +0.38(+0.53%) |
Jun 24, 2020 | 75.04 | 76.85 | 71.54 | 72.00 | 695,845 | -4.22(-5.54%) |
Jun 23, 2020 | 78.79 | 79.87 | 75.74 | 76.22 | 568,218 | -0.70(-0.91%) |
Jun 22, 2020 | 73.90 | 78.14 | 73.56 | 76.92 | 438,949 | +2.43(+3.26%) |
Jun 19, 2020 | 79.15 | 80.35 | 74.34 | 74.49 | 717,700 | -3.62(-4.63%) |
Jun 18, 2020 | 74.80 | 78.23 | 74.54 | 78.11 | 421,286 | +3.28(+4.38%) |
Jun 17, 2020 | 75.26 | 76.25 | 71.26 | 74.83 | 613,303 | -0.10(-0.13%) |
Jun 16, 2020 | 72.57 | 75.15 | 70.38 | 74.93 | 550,602 | +5.05(+7.23%) |
Jun 15, 2020 | 65.06 | 71.27 | 64.20 | 69.88 | 743,855 | +3.03(+4.54%) |
Jun 12, 2020 | 73.88 | 73.99 | 64.47 | 66.84 | 998,900 | -2.66(-3.82%) |
Jun 11, 2020 | 69.00 | 74.52 | 68.50 | 69.50 | 936,543 | -6.95(-9.09%) |
Jun 10, 2020 | 81.73 | 81.84 | 75.60 | 76.45 | 823,640 | -4.83(-5.94%) |
Jun 09, 2020 | 78.22 | 83.39 | 78.22 | 81.28 | 468,084 | +2.14(+2.70%) |
Jun 08, 2020 | 80.54 | 82.65 | 76.49 | 79.14 | 578,442 | -0.72(-0.90%) |
Jun 05, 2020 | 79.90 | 85.41 | 78.51 | 79.86 | 908,000 | +1.74(+2.23%) |
Jun 04, 2020 | 76.98 | 82.94 | 75.64 | 78.12 | 983,650 | +0.49(+0.63%) |
Jun 03, 2020 | 75.24 | 79.94 | 74.53 | 77.63 | 724,123 | +3.50(+4.72%) |
Jun 02, 2020 | 73.78 | 75.60 | 71.02 | 74.13 | 528,304 | +1.07(+1.46%) |
Jun 01, 2020 | 68.27 | 74.57 | 68.16 | 73.06 | 861,166 | +4.97(+7.30%) |
May 29, 2020 | 62.44 | 68.40 | 61.27 | 68.09 | 838,700 | +5.51(+8.80%) |
May 28, 2020 | 66.22 | 66.63 | 62.17 | 62.58 | 604,650 | -3.38(-5.12%) |
May 27, 2020 | 67.56 | 67.95 | 62.06 | 65.96 | 713,012 | -0.93(-1.39%) |
May 26, 2020 | 72.88 | 73.07 | 64.31 | 66.89 | 972,148 | -3.85(-5.44%) |
May 22, 2020 | 68.46 | 70.97 | 67.10 | 70.74 | 496,400 | +2.00(+2.91%) |
May 21, 2020 | 67.56 | 69.59 | 66.25 | 68.74 | 579,374 | +1.01(+1.49%) |
May 20, 2020 | 67.10 | 72.83 | 65.56 | 67.73 | 1,526,625 | +4.66(+7.39%) |
May 19, 2020 | 57.26 | 69.54 | 57.26 | 63.07 | 1,860,204 | +5.36(+9.29%) |
May 18, 2020 | 58.08 | 59.70 | 56.76 | 57.71 | 723,785 | +2.52(+4.57%) |
May 15, 2020 | 51.37 | 56.86 | 51.15 | 55.19 | 990,500 | +3.70(+7.19%) |
May 14, 2020 | 49.00 | 52.19 | 45.63 | 51.49 | 1,021,651 | +1.98(+4.00%) |
May 13, 2020 | 58.11 | 58.11 | 48.58 | 49.51 | 1,372,840 | -7.72(-13.49%) |
May 12, 2020 | 54.99 | 63.40 | 53.50 | 57.23 | 3,068,781 | +9.41(+19.68%) |
May 11, 2020 | 52.20 | 52.20 | 47.26 | 47.82 | 1,238,451 | -2.84(-5.61%) |
May 08, 2020 | 49.40 | 50.84 | 49.00 | 50.66 | 601,800 | +1.95(+4.00%) |
May 07, 2020 | 46.90 | 50.99 | 45.51 | 48.71 | 764,720 | +2.28(+4.91%) |
May 06, 2020 | 46.50 | 47.22 | 45.09 | 46.43 | 766,120 | +0.33(+0.72%) |
May 05, 2020 | 45.42 | 48.10 | 45.16 | 46.10 | 585,639 | +1.92(+4.35%) |
May 04, 2020 | 43.78 | 45.08 | 42.14 | 44.18 | 352,051 | -0.58(-1.30%) |
May 01, 2020 | 44.13 | 45.43 | 42.41 | 44.76 | 545,100 | -0.19(-0.42%) |
Apr 30, 2020 | 48.50 | 48.50 | 44.44 | 44.95 | 784,241 | -3.86(-7.91%) |
Apr 29, 2020 | 47.95 | 50.00 | 46.65 | 48.81 | 1,624,781 | +1.87(+3.98%) |
Apr 28, 2020 | 44.51 | 47.42 | 44.20 | 46.94 | 985,475 | +3.71(+8.58%) |
Apr 27, 2020 | 43.00 | 46.42 | 42.50 | 43.23 | 886,753 | +0.87(+2.05%) |
Apr 24, 2020 | 42.26 | 42.75 | 39.52 | 42.36 | 662,700 | +0.64(+1.53%) |
Apr 23, 2020 | 41.39 | 43.42 | 40.19 | 41.72 | 561,073 | +0.90(+2.20%) |
Apr 22, 2020 | 41.01 | 41.86 | 39.58 | 40.82 | 588,379 | +0.98(+2.46%) |
Apr 21, 2020 | 40.55 | 42.29 | 38.00 | 39.84 | 1,435,758 | -4.53(-10.21%) |
Apr 20, 2020 | 45.29 | 46.92 | 44.01 | 44.37 | 496,829 | -2.07(-4.46%) |
Apr 17, 2020 | 47.71 | 48.50 | 45.03 | 46.44 | 613,000 | +2.39(+5.43%) |
Apr 16, 2020 | 43.94 | 44.52 | 42.00 | 44.05 | 582,757 | +0.80(+1.85%) |
Apr 15, 2020 | 43.93 | 44.51 | 41.72 | 43.25 | 648,097 | -2.96(-6.41%) |
Apr 14, 2020 | 43.75 | 47.44 | 43.47 | 46.21 | 621,248 | +4.14(+9.84%) |
Apr 13, 2020 | 41.02 | 42.90 | 40.02 | 42.07 | 950,077 | -1.61(-3.69%) |
Apr 09, 2020 | 45.40 | 47.93 | 43.03 | 43.68 | 1,680,200 | +0.79(+1.84%) |
Apr 08, 2020 | 40.00 | 44.63 | 39.41 | 42.89 | 850,251 | +4.53(+11.81%) |
Apr 07, 2020 | 39.23 | 42.91 | 37.02 | 38.36 | 1,029,818 | +0.85(+2.27%) |
Apr 06, 2020 | 31.81 | 38.13 | 31.51 | 37.51 | 1,294,026 | +7.79(+26.21%) |
Apr 03, 2020 | 30.95 | 31.30 | 28.57 | 29.72 | 912,300 | -0.91(-2.97%) |
Apr 02, 2020 | 32.53 | 32.80 | 30.25 | 30.63 | 765,859 | -1.84(-5.67%) |
Apr 01, 2020 | 33.33 | 33.50 | 31.71 | 32.47 | 739,537 | -2.49(-7.12%) |
Mar 31, 2020 | 36.05 | 36.97 | 34.70 | 34.96 | 1,629,338 | -1.43(-3.93%) |
Mar 30, 2020 | 37.11 | 38.50 | 35.76 | 36.39 | 828,714 | -0.61(-1.65%) |
Mar 27, 2020 | 41.00 | 41.93 | 36.95 | 37.00 | 865,000 | -5.88(-13.71%) |
Mar 26, 2020 | 42.31 | 46.74 | 42.26 | 42.88 | 1,226,163 | +1.24(+2.98%) |
Mar 25, 2020 | 40.49 | 44.84 | 38.62 | 41.64 | 1,531,704 | +2.13(+5.39%) |
Mar 24, 2020 | 31.20 | 40.63 | 31.20 | 39.51 | 1,281,841 | +10.02(+33.98%) |
Mar 23, 2020 | 30.52 | 31.03 | 27.42 | 29.49 | 1,162,162 | -0.90(-2.96%) |
Mar 20, 2020 | 32.50 | 34.69 | 29.01 | 30.39 | 1,626,200 | -0.14(-0.46%) |
Mar 19, 2020 | 30.51 | 33.32 | 28.50 | 30.53 | 1,385,537 | +0.63(+2.11%) |
Mar 18, 2020 | 42.76 | 42.95 | 27.33 | 29.90 | 1,689,652 | -14.52(-32.69%) |
Mar 17, 2020 | 44.57 | 48.34 | 42.00 | 44.42 | 1,432,147 | +0.74(+1.69%) |
Mar 16, 2020 | 44.45 | 45.12 | 38.31 | 43.68 | 1,594,378 | -7.21(-14.17%) |
Mar 13, 2020 | 46.29 | 50.96 | 43.52 | 50.89 | 1,249,000 | +7.41(+17.04%) |
Mar 12, 2020 | 39.04 | 46.53 | 38.08 | 43.48 | 1,207,202 | -2.35(-5.13%) |
Mar 11, 2020 | 44.47 | 48.64 | 44.20 | 45.83 | 1,119,769 | +0.41(+0.90%) |
Mar 10, 2020 | 43.66 | 45.99 | 42.98 | 45.42 | 1,374,121 | +3.07(+7.25%) |
Mar 09, 2020 | 42.07 | 47.49 | 41.00 | 42.35 | 1,067,922 | -5.90(-12.23%) |
Mar 06, 2020 | 51.87 | 52.00 | 47.39 | 48.25 | 1,176,800 | -4.61(-8.72%) |
Mar 05, 2020 | 53.53 | 56.74 | 51.13 | 52.86 | 1,812,040 | -1.69(-3.10%) |
Mar 04, 2020 | 60.46 | 62.00 | 53.11 | 54.55 | 5,255,891 | -31.65(-36.72%) |
Mar 03, 2020 | 86.60 | 88.20 | 83.74 | 86.20 | 1,253,741 | +0.47(+0.55%) |