Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 127.30 | 135.50 | 119.19 | 125.52 | 1,242,960 | +2.98(+2.44%) |
Jan 28, 2021 | 127.84 | 132.32 | 119.92 | 122.54 | 873,417 | -1.87(-1.50%) |
Jan 27, 2021 | 124.28 | 140.25 | 115.70 | 124.41 | 1,357,289 | -5.14(-3.97%) |
Jan 26, 2021 | 138.10 | 140.77 | 127.58 | 129.55 | 1,020,092 | -6.92(-5.07%) |
Jan 25, 2021 | 127.31 | 136.63 | 122.27 | 136.48 | 1,127,546 | +10.89(+8.67%) |
Jan 22, 2021 | 118.90 | 127.10 | 117.74 | 125.58 | 732,850 | +4.33(+3.57%) |
Jan 21, 2021 | 131.24 | 131.92 | 119.87 | 121.26 | 806,227 | -8.62(-6.63%) |
Jan 20, 2021 | 132.05 | 135.90 | 128.61 | 129.87 | 621,084 | +0.16(+0.12%) |
Jan 19, 2021 | 127.84 | 132.02 | 127.11 | 129.71 | 550,261 | +5.97(+4.82%) |
Jan 15, 2021 | 126.58 | 134.14 | 120.89 | 123.74 | 980,115 | -3.82(-2.99%) |
Jan 14, 2021 | 117.99 | 128.34 | 117.88 | 127.56 | 916,170 | +10.91(+9.36%) |
Jan 13, 2021 | 118.66 | 121.87 | 115.90 | 116.65 | 607,652 | -1.30(-1.10%) |
Jan 12, 2021 | 116.81 | 120.67 | 114.44 | 117.95 | 873,669 | +2.46(+2.13%) |
Jan 11, 2021 | 116.12 | 118.79 | 110.00 | 115.50 | 695,857 | -3.40(-2.86%) |
Jan 08, 2021 | 117.49 | 125.10 | 111.76 | 118.90 | 1,143,350 | +0.66(+0.55%) |
Jan 07, 2021 | 108.54 | 118.55 | 107.78 | 118.24 | 1,200,173 | +12.91(+12.26%) |
Jan 06, 2021 | 97.90 | 109.44 | 97.28 | 105.33 | 1,383,985 | +5.67(+5.69%) |
Jan 05, 2021 | 98.65 | 100.84 | 96.87 | 99.66 | 608,841 | -0.19(-0.19%) |
Jan 04, 2021 | 101.57 | 103.47 | 95.95 | 99.85 | 1,004,734 | -0.07(-0.07%) |
Dec 31, 2020 | 99.92 | 99.92 | 99.92 | 737,418 | -7.59(-7.06%) | |
Dec 30, 2020 | 104.31 | 110.44 | 104.31 | 107.51 | 737,418 | +4.44(+4.30%) |
Dec 29, 2020 | 114.41 | 114.69 | 100.11 | 103.07 | 1,407,738 | -10.24(-9.03%) |
Dec 28, 2020 | 124.50 | 125.54 | 112.96 | 113.31 | 878,702 | -8.43(-6.92%) |
Dec 24, 2020 | 125.52 | 128.30 | 120.86 | 121.73 | 402,660 | -3.51(-2.80%) |
Dec 23, 2020 | 126.12 | 127.34 | 117.41 | 125.25 | 794,598 | +0.35(+0.28%) |
Dec 22, 2020 | 124.21 | 128.61 | 121.00 | 124.90 | 847,482 | +2.75(+2.25%) |
Dec 21, 2020 | 111.17 | 122.47 | 110.49 | 122.15 | 1,017,198 | +6.22(+5.36%) |
Dec 18, 2020 | 115.10 | 117.75 | 112.14 | 115.93 | 607,609 | +2.10(+1.84%) |
Dec 17, 2020 | 109.81 | 113.94 | 108.02 | 113.83 | 639,768 | +4.97(+4.57%) |
Dec 16, 2020 | 113.50 | 113.50 | 106.10 | 108.86 | 600,970 | -4.06(-3.59%) |
Dec 15, 2020 | 117.41 | 118.48 | 106.52 | 112.92 | 948,371 | +0.37(+0.33%) |
Dec 14, 2020 | 109.44 | 120.88 | 109.44 | 112.55 | 1,488,514 | +8.73(+8.41%) |
Dec 11, 2020 | 103.07 | 107.91 | 100.32 | 103.82 | 746,620 | -0.54(-0.51%) |
Dec 10, 2020 | 93.13 | 104.59 | 93.04 | 104.35 | 922,734 | +10.23(+10.87%) |
Dec 09, 2020 | 102.36 | 104.09 | 89.75 | 94.13 | 1,257,468 | -6.20(-6.18%) |
Dec 08, 2020 | 93.96 | 100.51 | 93.34 | 100.32 | 737,513 | +5.67(+5.99%) |
Dec 07, 2020 | 94.51 | 99.23 | 93.11 | 94.65 | 978,653 | +2.68(+2.91%) |
Dec 04, 2020 | 88.59 | 92.64 | 87.42 | 91.98 | 749,032 | +4.58(+5.24%) |
Dec 03, 2020 | 85.71 | 88.53 | 84.82 | 87.40 | 859,086 | +1.86(+2.18%) |
Dec 02, 2020 | 84.53 | 86.17 | 81.74 | 85.54 | 695,575 | +0.01(+0.01%) |
Dec 01, 2020 | 89.38 | 91.60 | 85.31 | 85.53 | 1,148,908 | -0.66(-0.76%) |
Nov 30, 2020 | 84.84 | 86.92 | 79.71 | 86.19 | 949,633 | +3.20(+3.86%) |
Nov 27, 2020 | 75.84 | 83.06 | 75.80 | 82.98 | 772,854 | +7.95(+10.59%) |
Nov 25, 2020 | 73.41 | 75.81 | 73.41 | 75.03 | 542,677 | +1.55(+2.11%) |
Nov 24, 2020 | 74.78 | 76.24 | 72.51 | 73.48 | 954,854 | -0.64(-0.86%) |
Nov 23, 2020 | 74.82 | 75.71 | 72.04 | 74.12 | 922,869 | +0.72(+0.98%) |
Nov 20, 2020 | 70.97 | 74.31 | 69.39 | 73.40 | 805,622 | +1.85(+2.59%) |
Nov 19, 2020 | 71.08 | 73.07 | 70.37 | 71.55 | 692,778 | +1.22(+1.74%) |
Nov 18, 2020 | 75.05 | 76.62 | 70.23 | 70.33 | 1,105,593 | -4.25(-5.70%) |
Nov 17, 2020 | 72.09 | 74.75 | 69.14 | 74.58 | 1,058,414 | +1.61(+2.21%) |
Nov 16, 2020 | 74.19 | 74.73 | 70.75 | 72.96 | 966,653 | +1.09(+1.52%) |
Nov 13, 2020 | 70.72 | 72.89 | 70.14 | 71.87 | 1,124,454 | +2.23(+3.20%) |
Nov 12, 2020 | 68.86 | 72.64 | 67.75 | 69.64 | 1,238,969 | +0.28(+0.40%) |
Nov 11, 2020 | 67.67 | 69.50 | 66.07 | 69.36 | 904,687 | +2.34(+3.49%) |
Nov 10, 2020 | 64.20 | 67.43 | 61.76 | 67.03 | 1,737,932 | +3.08(+4.82%) |
Nov 09, 2020 | 70.50 | 70.63 | 63.59 | 63.94 | 2,137,525 | +0.50(+0.78%) |
Nov 06, 2020 | 66.57 | 66.86 | 62.18 | 63.44 | 1,644,515 | -5.19(-7.57%) |
Nov 05, 2020 | 70.33 | 70.33 | 65.46 | 68.64 | 1,596,499 | -0.09(-0.13%) |
Nov 04, 2020 | 62.14 | 70.52 | 60.66 | 68.73 | 3,127,900 | +10.87(+18.80%) |
Nov 03, 2020 | 54.43 | 59.30 | 53.77 | 57.85 | 1,612,144 | +4.25(+7.92%) |
Nov 02, 2020 | 54.56 | 54.93 | 49.75 | 53.60 | 1,664,308 | +0.11(+0.20%) |
Oct 30, 2020 | 55.51 | 57.24 | 51.76 | 53.49 | 2,053,508 | -3.72(-6.50%) |
Oct 29, 2020 | 55.71 | 58.42 | 53.62 | 57.22 | 1,523,730 | +1.68(+3.03%) |
Oct 28, 2020 | 57.72 | 57.94 | 54.72 | 55.53 | 1,499,758 | -5.50(-9.01%) |
Oct 27, 2020 | 59.00 | 61.66 | 57.70 | 61.04 | 865,531 | +2.38(+4.05%) |
Oct 26, 2020 | 59.02 | 61.49 | 55.91 | 58.66 | 1,234,576 | -2.48(-4.05%) |
Oct 23, 2020 | 61.12 | 61.47 | 58.89 | 61.14 | 679,879 | +0.75(+1.24%) |
Oct 22, 2020 | 56.43 | 60.71 | 56.43 | 60.39 | 1,436,408 | +4.68(+8.39%) |
Oct 21, 2020 | 59.75 | 60.90 | 55.62 | 55.71 | 1,269,174 | -4.39(-7.30%) |
Oct 20, 2020 | 63.62 | 64.08 | 59.30 | 60.10 | 1,552,514 | -2.46(-3.93%) |
Oct 19, 2020 | 67.74 | 68.19 | 61.90 | 62.56 | 1,170,951 | -4.08(-6.12%) |
Oct 16, 2020 | 66.26 | 69.21 | 65.76 | 66.64 | 1,090,480 | +0.83(+1.25%) |
Oct 15, 2020 | 62.92 | 66.31 | 61.68 | 65.81 | 1,141,741 | +0.72(+1.10%) |
Oct 14, 2020 | 69.32 | 70.15 | 65.00 | 65.10 | 1,345,336 | -4.24(-6.11%) |
Oct 13, 2020 | 65.34 | 70.20 | 65.33 | 69.33 | 1,099,924 | +2.84(+4.26%) |
Oct 12, 2020 | 67.65 | 68.03 | 65.21 | 66.50 | 874,004 | +0.50(+0.75%) |
Oct 09, 2020 | 65.30 | 66.39 | 63.74 | 66.00 | 1,118,624 | +1.91(+2.98%) |
Oct 08, 2020 | 65.28 | 65.36 | 62.63 | 64.09 | 1,186,023 | +0.74(+1.16%) |
Oct 07, 2020 | 59.68 | 64.13 | 59.08 | 63.35 | 1,464,268 | +5.55(+9.60%) |
Oct 06, 2020 | 59.53 | 61.55 | 57.05 | 57.80 | 1,568,956 | -1.52(-2.57%) |
Oct 05, 2020 | 53.90 | 59.48 | 53.76 | 59.32 | 2,203,077 | +7.89(+15.34%) |
Oct 02, 2020 | 52.13 | 55.61 | 50.84 | 51.44 | 2,007,975 | -3.97(-7.16%) |
Oct 01, 2020 | 54.02 | 55.41 | 52.83 | 55.41 | 1,501,944 | +2.13(+4.00%) |
Sep 30, 2020 | 53.70 | 55.85 | 51.89 | 53.28 | 1,477,410 | -0.50(-0.92%) |
Sep 29, 2020 | 52.42 | 54.59 | 51.36 | 53.77 | 1,241,487 | +1.27(+2.43%) |
Sep 28, 2020 | 53.86 | 53.86 | 51.06 | 52.50 | 1,570,033 | +0.03(+0.06%) |
Sep 25, 2020 | 48.85 | 52.68 | 48.29 | 52.47 | 1,806,846 | +3.80(+7.81%) |
Sep 24, 2020 | 48.86 | 50.68 | 45.76 | 48.67 | 3,443,518 | -1.48(-2.96%) |
Sep 23, 2020 | 55.34 | 56.02 | 49.99 | 50.15 | 2,750,075 | -5.36(-9.66%) |
Sep 22, 2020 | 54.93 | 55.70 | 50.74 | 55.51 | 2,107,902 | +0.99(+1.82%) |
Sep 21, 2020 | 58.22 | 58.46 | 52.81 | 54.52 | 2,701,125 | -6.41(-10.52%) |
Sep 18, 2020 | 59.85 | 61.17 | 56.25 | 60.93 | 1,927,865 | +1.61(+2.72%) |
Sep 17, 2020 | 57.09 | 60.42 | 56.47 | 59.31 | 1,524,005 | -0.03(-0.05%) |
Sep 16, 2020 | 56.70 | 61.58 | 56.47 | 59.34 | 2,939,597 | +3.47(+6.21%) |
Sep 15, 2020 | 55.66 | 57.25 | 54.93 | 55.87 | 2,081,634 | +1.64(+3.03%) |
Sep 14, 2020 | 49.60 | 54.45 | 49.49 | 54.23 | 3,970,462 | +9.38(+20.92%) |
Sep 11, 2020 | 45.84 | 47.50 | 43.35 | 44.85 | 1,602,399 | -0.19(-0.42%) |
Sep 10, 2020 | 47.38 | 49.73 | 44.85 | 45.04 | 2,321,879 | -2.33(-4.92%) |
Sep 09, 2020 | 45.19 | 48.00 | 45.19 | 47.37 | 1,719,450 | +3.14(+7.11%) |
Sep 08, 2020 | 43.34 | 47.50 | 42.04 | 44.22 | 2,087,875 | -2.11(-4.55%) |
Sep 04, 2020 | 48.02 | 48.30 | 39.94 | 46.33 | 4,910,025 | -1.52(-3.18%) |
Sep 03, 2020 | 53.18 | 53.64 | 47.26 | 47.85 | 3,745,081 | -6.13(-11.35%) |
Sep 02, 2020 | 52.76 | 54.10 | 50.25 | 53.98 | 1,977,194 | +1.52(+2.90%) |
Sep 01, 2020 | 55.37 | 55.93 | 51.95 | 52.46 | 2,816,243 | -3.26(-5.86%) |
Aug 31, 2020 | 53.22 | 56.50 | 52.65 | 55.72 | 3,012,981 | +4.19(+8.13%) |
Aug 28, 2020 | 50.61 | 52.34 | 49.45 | 51.53 | 1,863,134 | +1.27(+2.53%) |
Aug 27, 2020 | 51.68 | 51.99 | 48.65 | 50.26 | 2,510,275 | -1.17(-2.28%) |
Aug 26, 2020 | 53.34 | 53.92 | 51.18 | 51.44 | 2,050,259 | -2.00(-3.74%) |
Aug 25, 2020 | 51.24 | 54.10 | 49.09 | 53.44 | 2,343,667 | +1.80(+3.49%) |
Aug 24, 2020 | 56.47 | 56.54 | 50.74 | 51.63 | 3,598,121 | -3.89(-7.01%) |
Aug 21, 2020 | 57.05 | 57.75 | 54.14 | 55.52 | 1,842,126 | -2.19(-3.79%) |
Aug 20, 2020 | 56.71 | 58.02 | 56.09 | 57.71 | 1,173,342 | -0.01(-0.02%) |
Aug 19, 2020 | 58.46 | 59.76 | 57.00 | 57.72 | 1,737,857 | -0.45(-0.77%) |
Aug 18, 2020 | 59.89 | 60.43 | 55.90 | 58.17 | 1,985,911 | -1.49(-2.50%) |
Aug 17, 2020 | 54.30 | 59.94 | 53.75 | 59.66 | 2,604,941 | +5.74(+10.65%) |
Aug 14, 2020 | 55.64 | 56.14 | 53.11 | 53.92 | 1,526,612 | -1.70(-3.06%) |
Aug 13, 2020 | 53.65 | 56.45 | 53.41 | 55.62 | 2,008,353 | +2.31(+4.33%) |
Aug 12, 2020 | 53.64 | 54.04 | 51.24 | 53.32 | 2,701,262 | +0.41(+0.77%) |
Aug 11, 2020 | 59.94 | 60.39 | 52.44 | 52.91 | 3,669,451 | -7.05(-11.76%) |
Aug 10, 2020 | 60.69 | 61.19 | 58.49 | 59.96 | 1,983,751 | -0.13(-0.22%) |
Aug 07, 2020 | 59.84 | 62.61 | 58.74 | 60.09 | 2,275,343 | +0.21(+0.35%) |
Aug 06, 2020 | 60.79 | 62.55 | 58.52 | 59.88 | 2,026,398 | -0.96(-1.57%) |
Aug 05, 2020 | 61.73 | 62.61 | 59.04 | 60.84 | 2,577,023 | +1.48(+2.50%) |
Aug 04, 2020 | 59.55 | 60.35 | 56.87 | 59.35 | 2,279,623 | -0.74(-1.23%) |
Aug 03, 2020 | 54.43 | 60.40 | 54.22 | 60.09 | 3,237,360 | +6.68(+12.50%) |
Jul 31, 2020 | 57.99 | 58.20 | 50.97 | 53.42 | 4,228,638 | -4.15(-7.21%) |
Jul 30, 2020 | 53.70 | 58.66 | 53.52 | 57.56 | 2,309,198 | +2.34(+4.23%) |
Jul 29, 2020 | 58.88 | 59.58 | 54.67 | 55.23 | 3,211,145 | -2.83(-4.87%) |
Jul 28, 2020 | 62.52 | 63.37 | 57.90 | 58.05 | 2,229,914 | -4.90(-7.79%) |
Jul 27, 2020 | 59.70 | 63.23 | 58.70 | 62.96 | 2,011,673 | +4.64(+7.95%) |
Jul 24, 2020 | 60.98 | 61.06 | 56.31 | 58.32 | 3,126,901 | -4.54(-7.22%) |
Jul 23, 2020 | 66.74 | 68.86 | 60.86 | 62.86 | 2,099,691 | -4.13(-6.16%) |
Jul 22, 2020 | 67.66 | 68.14 | 65.12 | 66.99 | 1,529,068 | -0.63(-0.93%) |
Jul 21, 2020 | 73.52 | 73.56 | 67.07 | 67.61 | 2,417,861 | -4.66(-6.44%) |
Jul 20, 2020 | 71.63 | 73.41 | 68.70 | 72.27 | 1,915,893 | +2.76(+3.96%) |
Jul 17, 2020 | 65.68 | 70.89 | 65.17 | 69.51 | 1,834,085 | +4.30(+6.59%) |
Jul 16, 2020 | 65.91 | 66.16 | 62.45 | 65.21 | 1,999,964 | -1.94(-2.89%) |
Jul 15, 2020 | 66.16 | 68.24 | 63.74 | 67.15 | 2,431,909 | +4.15(+6.58%) |
Jul 14, 2020 | 58.88 | 63.06 | 55.17 | 63.01 | 2,506,948 | +4.42(+7.54%) |
Jul 13, 2020 | 64.86 | 69.15 | 58.14 | 58.59 | 2,913,555 | -4.79(-7.55%) |
Jul 10, 2020 | 65.41 | 66.91 | 62.65 | 63.37 | 1,567,018 | -2.09(-3.19%) |
Jul 09, 2020 | 67.38 | 68.51 | 62.36 | 65.46 | 2,347,736 | -1.27(-1.91%) |
Jul 08, 2020 | 65.19 | 66.91 | 63.11 | 66.74 | 2,215,066 | +2.91(+4.57%) |
Jul 07, 2020 | 60.56 | 66.81 | 60.30 | 63.82 | 2,411,064 | +3.34(+5.53%) |
Jul 06, 2020 | 62.64 | 62.96 | 60.18 | 60.48 | 2,143,265 | -0.03(-0.05%) |
Jul 02, 2020 | 61.69 | 62.56 | 58.85 | 60.51 | 2,181,061 | +0.81(+1.35%) |
Jul 01, 2020 | 59.41 | 61.12 | 57.59 | 59.70 | 2,094,587 | +0.59(+0.99%) |
Jun 30, 2020 | 56.02 | 59.29 | 54.92 | 59.12 | 1,970,920 | +2.74(+4.85%) |
Jun 29, 2020 | 57.47 | 58.98 | 53.52 | 56.38 | 1,883,640 | -0.31(-0.54%) |
Jun 26, 2020 | 61.82 | 62.72 | 55.78 | 56.69 | 3,344,816 | -6.10(-9.71%) |
Jun 25, 2020 | 57.97 | 63.43 | 57.36 | 62.79 | 2,344,572 | +4.04(+6.88%) |
Jun 24, 2020 | 61.64 | 64.85 | 55.95 | 58.75 | 2,447,858 | -3.75(-6.00%) |
Jun 23, 2020 | 61.64 | 65.65 | 61.34 | 62.50 | 2,698,814 | +2.91(+4.87%) |
Jun 22, 2020 | 55.58 | 59.79 | 53.03 | 59.59 | 3,252,897 | +4.84(+8.83%) |
Jun 19, 2020 | 51.61 | 54.77 | 50.49 | 54.76 | 3,197,361 | +4.28(+8.47%) |
Jun 18, 2020 | 48.00 | 51.44 | 47.90 | 50.48 | 1,588,727 | +1.58(+3.24%) |
Jun 17, 2020 | 49.20 | 50.65 | 48.42 | 48.90 | 1,284,923 | +0.15(+0.31%) |
Jun 16, 2020 | 49.06 | 49.84 | 45.23 | 48.75 | 2,303,128 | +2.11(+4.52%) |
Jun 15, 2020 | 41.68 | 47.09 | 40.69 | 46.64 | 2,112,198 | +3.65(+8.49%) |
Jun 12, 2020 | 44.27 | 45.21 | 39.19 | 42.99 | 2,725,547 | +1.50(+3.62%) |
Jun 11, 2020 | 46.65 | 47.52 | 41.29 | 41.49 | 4,229,861 | -8.22(-16.53%) |
Jun 10, 2020 | 50.38 | 51.52 | 48.77 | 49.70 | 1,583,957 | +0.22(+0.44%) |
Jun 09, 2020 | 48.78 | 51.52 | 48.76 | 49.49 | 2,058,073 | -0.28(-0.56%) |
Jun 08, 2020 | 47.92 | 49.99 | 46.27 | 49.76 | 1,955,973 | +2.64(+5.59%) |
Jun 05, 2020 | 47.39 | 49.16 | 44.92 | 47.13 | 2,583,620 | +1.16(+2.53%) |
Jun 04, 2020 | 48.22 | 50.07 | 45.34 | 45.96 | 3,010,171 | -2.80(-5.73%) |
Jun 03, 2020 | 51.16 | 51.78 | 48.62 | 48.76 | 2,153,602 | -2.20(-4.31%) |
Jun 02, 2020 | 48.66 | 51.22 | 46.46 | 50.96 | 2,478,032 | +1.97(+4.02%) |
Jun 01, 2020 | 47.63 | 49.84 | 47.18 | 48.99 | 1,660,548 | +0.74(+1.53%) |
May 29, 2020 | 46.97 | 48.54 | 43.35 | 48.25 | 3,039,252 | +1.46(+3.13%) |
May 28, 2020 | 47.58 | 50.28 | 46.40 | 46.79 | 2,031,471 | -1.33(-2.77%) |
May 27, 2020 | 47.31 | 48.42 | 41.79 | 48.12 | 4,215,184 | -0.10(-0.21%) |
May 26, 2020 | 54.72 | 54.83 | 47.95 | 48.22 | 3,021,952 | -3.71(-7.15%) |
May 22, 2020 | 49.67 | 52.11 | 48.88 | 51.93 | 1,575,260 | +1.77(+3.53%) |
May 21, 2020 | 51.15 | 51.49 | 47.76 | 50.16 | 2,368,984 | -1.11(-2.17%) |
May 20, 2020 | 49.46 | 51.33 | 48.05 | 51.28 | 3,048,119 | +3.99(+8.44%) |
May 19, 2020 | 51.09 | 52.41 | 47.04 | 47.29 | 2,827,262 | -4.38(-8.47%) |
May 18, 2020 | 52.72 | 53.92 | 50.86 | 51.66 | 3,503,804 | +4.16(+8.75%) |
May 15, 2020 | 42.28 | 47.75 | 41.55 | 47.51 | 4,135,361 | +4.38(+10.15%) |
May 14, 2020 | 42.09 | 44.15 | 40.41 | 43.13 | 3,873,503 | -1.18(-2.67%) |
May 13, 2020 | 47.90 | 49.46 | 40.26 | 44.31 | 5,822,582 | -2.68(-5.70%) |
May 12, 2020 | 52.01 | 54.15 | 46.96 | 46.99 | 5,126,647 | -3.42(-6.79%) |
May 11, 2020 | 43.00 | 50.74 | 43.00 | 50.41 | 3,458,175 | +6.63(+15.13%) |
May 08, 2020 | 42.95 | 44.81 | 41.93 | 43.78 | 2,072,706 | +1.67(+3.97%) |
May 07, 2020 | 43.55 | 43.87 | 41.41 | 42.11 | 1,731,159 | +0.24(+0.57%) |
May 06, 2020 | 41.64 | 43.78 | 40.90 | 41.87 | 2,545,869 | +0.65(+1.57%) |
May 05, 2020 | 40.84 | 42.91 | 40.41 | 41.23 | 3,679,537 | +2.51(+6.47%) |
May 04, 2020 | 33.30 | 38.80 | 33.26 | 38.72 | 3,037,394 | +5.00(+14.84%) |
May 01, 2020 | 34.32 | 35.49 | 32.04 | 33.72 | 2,903,457 | -2.99(-8.16%) |
Apr 30, 2020 | 38.68 | 39.58 | 36.66 | 36.71 | 2,474,882 | -2.94(-7.43%) |
Apr 29, 2020 | 41.61 | 41.66 | 38.50 | 39.66 | 3,585,877 | +0.52(+1.32%) |
Apr 28, 2020 | 44.77 | 44.87 | 38.69 | 39.14 | 3,300,104 | -3.83(-8.91%) |
Apr 27, 2020 | 43.53 | 44.45 | 41.80 | 42.97 | 2,532,964 | +1.63(+3.95%) |
Apr 24, 2020 | 38.48 | 41.69 | 37.47 | 41.34 | 2,695,091 | +3.79(+10.10%) |
Apr 23, 2020 | 38.28 | 40.90 | 37.09 | 37.55 | 3,408,159 | +0.03(+0.08%) |
Apr 22, 2020 | 37.60 | 38.30 | 35.59 | 37.52 | 2,376,692 | +1.89(+5.31%) |
Apr 21, 2020 | 37.64 | 38.71 | 34.02 | 35.63 | 3,510,394 | -3.32(-8.53%) |
Apr 20, 2020 | 34.37 | 41.26 | 34.08 | 38.95 | 5,348,402 | +3.76(+10.69%) |
Apr 17, 2020 | 33.02 | 35.23 | 32.57 | 35.19 | 2,788,469 | +5.11(+17.00%) |
Apr 16, 2020 | 28.68 | 30.19 | 27.93 | 30.08 | 3,331,472 | +1.95(+6.93%) |
Apr 15, 2020 | 28.13 | 29.26 | 27.16 | 28.13 | 2,587,664 | -1.98(-6.58%) |
Apr 14, 2020 | 28.39 | 30.46 | 28.39 | 30.11 | 2,513,163 | +3.06(+11.33%) |
Apr 13, 2020 | 26.92 | 27.30 | 25.55 | 27.04 | 1,681,432 | +0.01(+0.04%) |
Apr 09, 2020 | 26.66 | 27.80 | 25.71 | 27.03 | 3,276,868 | +1.40(+5.47%) |
Apr 08, 2020 | 24.09 | 25.70 | 23.28 | 25.63 | 2,079,335 | +2.70(+11.76%) |
Apr 07, 2020 | 26.10 | 26.86 | 22.89 | 22.93 | 3,663,398 | -1.46(-6.00%) |
Apr 06, 2020 | 22.35 | 24.46 | 22.30 | 24.39 | 3,481,308 | +4.42(+22.11%) |
Apr 03, 2020 | 20.68 | 21.39 | 19.25 | 19.98 | 1,848,961 | -0.90(-4.29%) |
Apr 02, 2020 | 18.55 | 20.95 | 18.19 | 20.87 | 2,929,383 | +1.97(+10.42%) |
Apr 01, 2020 | 20.39 | 21.64 | 18.54 | 18.90 | 3,055,430 | -3.52(-15.71%) |
Mar 31, 2020 | 23.03 | 23.73 | 21.14 | 22.42 | 2,738,536 | -0.55(-2.38%) |
Mar 30, 2020 | 22.25 | 23.01 | 20.64 | 22.97 | 2,391,493 | +1.71(+8.05%) |
Mar 27, 2020 | 21.39 | 23.42 | 20.89 | 21.26 | 2,718,511 | -1.97(-8.48%) |
Mar 26, 2020 | 21.39 | 24.13 | 20.96 | 23.23 | 3,577,329 | +2.30(+10.98%) |
Mar 25, 2020 | 20.40 | 22.55 | 19.31 | 20.93 | 3,982,867 | +1.02(+5.15%) |
Mar 24, 2020 | 18.26 | 20.12 | 17.71 | 19.91 | 4,313,281 | +3.77(+23.37%) |
Mar 23, 2020 | 16.70 | 17.32 | 14.26 | 16.14 | 4,702,533 | -0.36(-2.17%) |
Mar 20, 2020 | 18.31 | 19.75 | 16.28 | 16.50 | 4,966,414 | -0.73(-4.22%) |
Mar 19, 2020 | 14.92 | 17.81 | 13.86 | 17.22 | 5,180,733 | +2.61(+17.84%) |
Mar 18, 2020 | 13.67 | 16.99 | 12.58 | 14.61 | 6,027,599 | -1.65(-10.15%) |
Mar 17, 2020 | 16.33 | 17.42 | 13.13 | 16.27 | 8,067,525 | +0.18(+1.11%) |
Mar 16, 2020 | 18.42 | 20.30 | 15.92 | 16.09 | 4,847,173 | -8.06(-33.37%) |
Mar 13, 2020 | 24.14 | 24.18 | 17.41 | 24.15 | 5,991,459 | +3.86(+19.03%) |
Mar 12, 2020 | 23.52 | 25.77 | 20.28 | 20.29 | 5,940,979 | -9.57(-32.06%) |
Mar 11, 2020 | 34.39 | 36.52 | 28.93 | 29.86 | 4,285,511 | -7.71(-20.52%) |
Mar 10, 2020 | 38.01 | 38.24 | 30.81 | 37.57 | 5,004,203 | +3.08(+8.94%) |
Mar 09, 2020 | 38.07 | 41.39 | 34.48 | 34.48 | 3,707,064 | -11.25(-24.60%) |
Mar 06, 2020 | 46.37 | 48.44 | 42.99 | 45.73 | 2,375,656 | -4.16(-8.33%) |
Mar 05, 2020 | 49.46 | 53.22 | 48.25 | 49.89 | 1,872,907 | -2.68(-5.09%) |
Mar 04, 2020 | 49.90 | 52.73 | 47.53 | 52.57 | 2,630,125 | +6.50(+14.10%) |
Mar 03, 2020 | 49.72 | 52.52 | 44.05 | 46.07 | 3,492,561 | -4.39(-8.69%) |
Mar 02, 2020 | 46.26 | 50.57 | 43.68 | 50.46 | 2,581,176 | +5.36(+11.89%) |
Feb 28, 2020 | 39.30 | 45.30 | 38.98 | 45.10 | 3,202,286 | +2.02(+4.69%) |
Feb 27, 2020 | 46.73 | 49.25 | 43.06 | 43.08 | 3,216,286 | -6.02(-12.26%) |
Feb 26, 2020 | 49.49 | 51.59 | 47.41 | 49.10 | 2,261,746 | +0.66(+1.36%) |
Feb 25, 2020 | 54.00 | 54.46 | 47.39 | 48.44 | 3,137,928 | -4.72(-8.87%) |
Feb 24, 2020 | 53.97 | 54.67 | 50.91 | 53.16 | 2,553,668 | -6.11(-10.31%) |
Feb 21, 2020 | 59.98 | 60.40 | 58.00 | 59.27 | 1,218,334 | -1.05(-1.75%) |
Feb 20, 2020 | 60.48 | 61.37 | 56.84 | 60.32 | 1,775,439 | -1.09(-1.78%) |
Feb 19, 2020 | 60.51 | 62.13 | 60.15 | 61.41 | 1,084,792 | +1.47(+2.46%) |
Feb 18, 2020 | 58.70 | 60.04 | 57.55 | 59.94 | 876,260 | +0.88(+1.48%) |
Feb 14, 2020 | 59.11 | 59.89 | 57.05 | 59.07 | 1,236,829 | +0.21(+0.35%) |
Feb 13, 2020 | 59.61 | 60.55 | 58.61 | 58.86 | 1,412,790 | -1.93(-3.18%) |
Feb 12, 2020 | 59.38 | 60.84 | 58.46 | 60.79 | 1,529,425 | +2.17(+3.70%) |
Feb 11, 2020 | 59.75 | 60.62 | 58.09 | 58.62 | 1,432,055 | -0.20(-0.34%) |
Feb 10, 2020 | 55.83 | 58.84 | 55.55 | 58.82 | 1,128,030 | +2.76(+4.92%) |
Feb 07, 2020 | 56.71 | 57.53 | 55.33 | 56.06 | 1,362,673 | -1.63(-2.83%) |
Feb 06, 2020 | 58.53 | 58.53 | 55.98 | 57.69 | 1,350,484 | +0.30(+0.52%) |
Feb 05, 2020 | 55.40 | 59.07 | 55.18 | 57.39 | 2,550,484 | +3.93(+7.35%) |
Feb 04, 2020 | 51.56 | 53.75 | 51.24 | 53.47 | 1,666,131 | +4.13(+8.37%) |