Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 73.39 | 73.80 | 71.39 | 73.39 | 921,282 | -0.56(-0.75%) |
Jan 28, 2021 | 73.57 | 74.80 | 72.95 | 73.95 | 854,325 | +1.21(+1.66%) |
Jan 27, 2021 | 73.63 | 74.08 | 71.35 | 72.74 | 1,109,222 | -2.62(-3.48%) |
Jan 26, 2021 | 79.16 | 79.83 | 75.22 | 75.36 | 1,360,690 | -3.20(-4.07%) |
Jan 25, 2021 | 79.66 | 79.89 | 76.40 | 78.55 | 928,809 | -1.41(-1.76%) |
Jan 22, 2021 | 81.60 | 81.60 | 78.90 | 79.96 | 897,068 | -1.66(-2.03%) |
Jan 21, 2021 | 82.29 | 83.12 | 81.43 | 81.62 | 1,078,951 | -0.61(-0.74%) |
Jan 20, 2021 | 80.58 | 82.28 | 79.52 | 82.22 | 1,223,229 | +2.35(+2.95%) |
Jan 19, 2021 | 79.03 | 80.16 | 78.58 | 79.87 | 1,161,449 | +1.40(+1.78%) |
Jan 15, 2021 | 77.91 | 78.66 | 76.79 | 78.47 | 1,148,827 | -0.42(-0.53%) |
Jan 14, 2021 | 77.29 | 79.52 | 77.03 | 78.88 | 1,193,720 | +1.90(+2.47%) |
Jan 13, 2021 | 77.46 | 78.87 | 76.85 | 76.98 | 1,128,524 | -0.09(-0.12%) |
Jan 12, 2021 | 76.55 | 77.29 | 76.01 | 77.08 | 1,057,807 | +0.50(+0.65%) |
Jan 11, 2021 | 74.19 | 77.93 | 74.19 | 76.58 | 1,754,715 | +1.00(+1.33%) |
Jan 08, 2021 | 75.66 | 76.10 | 73.13 | 75.57 | 1,540,264 | +0.28(+0.38%) |
Jan 07, 2021 | 73.86 | 75.52 | 73.25 | 75.29 | 972,921 | +2.28(+3.12%) |
Jan 06, 2021 | 71.44 | 74.65 | 71.17 | 73.01 | 1,335,989 | +2.15(+3.03%) |
Jan 05, 2021 | 69.18 | 70.99 | 69.18 | 70.86 | 1,079,732 | +1.17(+1.68%) |
Jan 04, 2021 | 71.41 | 71.64 | 68.63 | 69.69 | 1,183,741 | -1.72(-2.40%) |
Dec 31, 2020 | 71.41 | 71.41 | 71.41 | 541,725 | -1.14(-1.57%) | |
Dec 30, 2020 | 71.82 | 73.34 | 71.80 | 72.55 | 541,725 | +0.93(+1.30%) |
Dec 29, 2020 | 71.63 | 71.89 | 71.00 | 71.62 | 936,531 | +0.29(+0.41%) |
Dec 28, 2020 | 74.45 | 74.45 | 71.17 | 71.32 | 884,490 | -2.57(-3.48%) |
Dec 24, 2020 | 73.20 | 73.99 | 73.05 | 73.90 | 345,119 | +0.85(+1.16%) |
Dec 23, 2020 | 73.17 | 73.79 | 72.74 | 73.05 | 803,323 | +0.05(+0.06%) |
Dec 22, 2020 | 72.95 | 73.69 | 72.67 | 73.00 | 683,357 | -0.09(-0.13%) |
Dec 21, 2020 | 71.15 | 73.34 | 71.15 | 73.10 | 786,342 | +0.60(+0.83%) |
Dec 18, 2020 | 72.59 | 73.47 | 71.97 | 72.49 | 2,003,241 | -0.25(-0.34%) |
Dec 17, 2020 | 70.70 | 72.77 | 70.69 | 72.74 | 1,160,487 | +2.44(+3.47%) |
Dec 16, 2020 | 71.96 | 72.18 | 70.24 | 70.30 | 1,190,752 | -0.03(-0.04%) |
Dec 15, 2020 | 69.14 | 70.61 | 68.85 | 70.33 | 1,291,739 | +1.85(+2.70%) |
Dec 14, 2020 | 70.77 | 70.87 | 68.46 | 68.48 | 1,143,278 | -1.48(-2.12%) |
Dec 11, 2020 | 70.65 | 71.23 | 69.31 | 69.96 | 877,280 | -0.96(-1.36%) |
Dec 10, 2020 | 70.56 | 71.20 | 69.70 | 70.92 | 981,925 | -0.01(-0.01%) |
Dec 09, 2020 | 71.48 | 72.46 | 70.57 | 70.93 | 1,258,250 | -1.12(-1.56%) |
Dec 08, 2020 | 71.27 | 72.15 | 71.02 | 72.05 | 846,933 | -0.05(-0.07%) |
Dec 07, 2020 | 70.17 | 72.31 | 69.50 | 72.10 | 794,013 | +2.07(+2.96%) |
Dec 04, 2020 | 70.00 | 70.70 | 68.66 | 70.02 | 1,115,033 | +0.74(+1.07%) |
Dec 03, 2020 | 68.31 | 69.67 | 67.70 | 69.28 | 870,000 | +1.33(+1.96%) |
Dec 02, 2020 | 68.36 | 68.68 | 67.39 | 67.95 | 771,967 | -1.06(-1.53%) |
Dec 01, 2020 | 70.02 | 70.48 | 68.46 | 69.01 | 983,085 | +0.32(+0.47%) |
Nov 30, 2020 | 69.67 | 70.19 | 68.59 | 68.69 | 1,601,029 | -1.35(-1.92%) |
Nov 27, 2020 | 70.09 | 71.06 | 69.35 | 70.03 | 427,765 | +0.13(+0.19%) |
Nov 25, 2020 | 69.74 | 70.54 | 68.98 | 69.90 | 948,680 | -0.25(-0.36%) |
Nov 24, 2020 | 69.92 | 70.82 | 69.17 | 70.16 | 898,318 | +0.75(+1.09%) |
Nov 23, 2020 | 67.35 | 69.73 | 66.99 | 69.40 | 1,104,639 | +2.69(+4.03%) |
Nov 20, 2020 | 67.55 | 68.02 | 66.48 | 66.72 | 1,021,354 | -1.57(-2.31%) |
Nov 19, 2020 | 68.00 | 69.46 | 67.05 | 68.29 | 893,343 | -0.10(-0.15%) |
Nov 18, 2020 | 67.49 | 69.01 | 66.99 | 68.39 | 1,034,033 | +1.46(+2.18%) |
Nov 17, 2020 | 66.74 | 67.40 | 65.15 | 66.93 | 1,033,458 | -0.17(-0.25%) |
Nov 16, 2020 | 67.89 | 68.74 | 66.79 | 67.10 | 928,208 | +0.03(+0.04%) |
Nov 13, 2020 | 65.24 | 67.60 | 64.74 | 67.07 | 974,673 | +2.39(+3.70%) |
Nov 12, 2020 | 65.16 | 65.85 | 63.84 | 64.68 | 922,001 | -0.60(-0.92%) |
Nov 11, 2020 | 64.74 | 65.50 | 63.93 | 65.28 | 848,481 | +0.97(+1.51%) |
Nov 10, 2020 | 62.79 | 65.09 | 62.51 | 64.31 | 941,135 | +2.02(+3.24%) |
Nov 09, 2020 | 68.36 | 68.80 | 62.21 | 62.29 | 1,476,902 | -2.75(-4.23%) |
Nov 06, 2020 | 66.67 | 66.88 | 64.89 | 65.05 | 734,797 | -1.74(-2.61%) |
Nov 05, 2020 | 67.23 | 68.17 | 66.64 | 66.79 | 596,217 | +0.73(+1.10%) |
Nov 04, 2020 | 63.04 | 66.94 | 62.49 | 66.06 | 1,397,644 | +3.02(+4.78%) |
Nov 03, 2020 | 65.10 | 65.25 | 62.77 | 63.05 | 1,490,286 | -1.15(-1.79%) |
Nov 02, 2020 | 62.83 | 65.29 | 62.62 | 64.20 | 1,019,095 | +2.49(+4.03%) |
Oct 30, 2020 | 64.24 | 64.69 | 60.92 | 61.71 | 1,189,617 | -1.72(-2.72%) |
Oct 29, 2020 | 61.27 | 63.85 | 60.85 | 63.44 | 1,463,945 | +2.06(+3.36%) |
Oct 28, 2020 | 63.92 | 66.47 | 61.21 | 61.37 | 1,776,535 | -3.53(-5.45%) |
Oct 27, 2020 | 65.17 | 65.58 | 64.05 | 64.91 | 887,424 | -0.34(-0.52%) |
Oct 26, 2020 | 65.87 | 66.49 | 64.76 | 65.24 | 698,052 | -1.68(-2.51%) |
Oct 23, 2020 | 67.98 | 68.23 | 65.91 | 66.92 | 950,908 | -0.50(-0.74%) |
Oct 22, 2020 | 68.97 | 69.39 | 66.51 | 67.42 | 868,239 | -0.86(-1.26%) |
Oct 21, 2020 | 68.94 | 69.67 | 66.63 | 68.28 | 1,329,011 | -0.74(-1.07%) |
Oct 20, 2020 | 70.51 | 71.02 | 68.88 | 69.02 | 862,739 | -0.98(-1.40%) |
Oct 19, 2020 | 71.14 | 71.72 | 69.68 | 70.00 | 506,812 | -1.13(-1.59%) |
Oct 16, 2020 | 71.22 | 71.79 | 70.80 | 71.13 | 823,768 | +0.12(+0.17%) |
Oct 15, 2020 | 69.73 | 71.17 | 69.17 | 71.00 | 485,541 | +0.41(+0.59%) |
Oct 14, 2020 | 70.48 | 71.49 | 70.41 | 70.59 | 523,670 | +0.33(+0.47%) |
Oct 13, 2020 | 71.97 | 71.97 | 69.97 | 70.26 | 1,053,449 | -0.23(-0.33%) |
Oct 12, 2020 | 71.16 | 71.30 | 70.42 | 70.50 | 646,523 | +0.08(+0.12%) |
Oct 09, 2020 | 70.98 | 71.48 | 70.08 | 70.41 | 766,615 | +0.27(+0.39%) |
Oct 08, 2020 | 71.17 | 71.48 | 69.79 | 70.14 | 838,039 | -0.33(-0.47%) |
Oct 07, 2020 | 70.20 | 70.94 | 69.80 | 70.47 | 916,646 | +1.32(+1.90%) |
Oct 06, 2020 | 68.79 | 71.08 | 68.66 | 69.15 | 1,304,557 | +0.79(+1.15%) |
Oct 05, 2020 | 67.43 | 68.62 | 67.10 | 68.36 | 808,680 | +1.95(+2.94%) |
Oct 02, 2020 | 63.69 | 66.70 | 63.68 | 66.41 | 963,085 | +0.96(+1.46%) |
Oct 01, 2020 | 65.41 | 66.32 | 64.77 | 65.45 | 1,003,357 | +0.80(+1.24%) |
Sep 30, 2020 | 63.72 | 65.32 | 63.72 | 64.65 | 1,184,232 | +1.11(+1.74%) |
Sep 29, 2020 | 64.93 | 64.93 | 63.50 | 63.54 | 1,002,419 | -1.11(-1.71%) |
Sep 28, 2020 | 63.64 | 65.39 | 63.64 | 64.65 | 1,066,476 | +1.77(+2.81%) |
Sep 25, 2020 | 62.04 | 63.68 | 61.74 | 62.89 | 803,653 | +0.32(+0.51%) |
Sep 24, 2020 | 61.99 | 63.38 | 61.17 | 62.57 | 889,230 | +0.53(+0.85%) |
Sep 23, 2020 | 63.87 | 64.85 | 62.01 | 62.04 | 852,816 | -2.10(-3.28%) |
Sep 22, 2020 | 62.73 | 64.60 | 62.10 | 64.15 | 955,018 | +1.86(+2.99%) |
Sep 21, 2020 | 64.06 | 64.06 | 61.34 | 62.28 | 935,573 | -1.20(-1.89%) |
Sep 18, 2020 | 64.63 | 65.66 | 63.42 | 63.49 | 1,777,488 | -0.63(-0.98%) |
Sep 17, 2020 | 63.53 | 64.48 | 63.22 | 64.12 | 785,119 | -0.52(-0.80%) |
Sep 16, 2020 | 63.31 | 66.29 | 62.75 | 64.63 | 1,300,011 | +2.09(+3.33%) |
Sep 15, 2020 | 62.72 | 64.50 | 62.41 | 62.55 | 968,628 | +0.16(+0.26%) |
Sep 14, 2020 | 61.80 | 62.59 | 61.38 | 62.39 | 968,193 | +1.24(+2.03%) |
Sep 11, 2020 | 61.14 | 61.44 | 60.55 | 61.15 | 656,354 | +0.54(+0.88%) |
Sep 10, 2020 | 61.94 | 62.13 | 60.52 | 60.61 | 1,157,246 | -1.13(-1.83%) |
Sep 09, 2020 | 61.26 | 61.98 | 61.01 | 61.74 | 614,148 | +0.97(+1.59%) |
Sep 08, 2020 | 60.87 | 62.03 | 59.22 | 60.77 | 899,118 | -1.23(-1.99%) |
Sep 04, 2020 | 63.10 | 63.11 | 60.32 | 62.00 | 793,755 | +0.08(+0.12%) |
Sep 03, 2020 | 65.25 | 65.48 | 61.17 | 61.93 | 1,022,685 | -3.55(-5.42%) |
Sep 02, 2020 | 65.38 | 65.65 | 64.00 | 65.48 | 615,433 | +0.16(+0.24%) |
Sep 01, 2020 | 63.34 | 65.43 | 62.75 | 65.32 | 613,188 | +1.77(+2.78%) |
Aug 31, 2020 | 65.09 | 65.48 | 63.51 | 63.55 | 841,091 | -1.44(-2.21%) |
Aug 28, 2020 | 65.04 | 65.65 | 64.71 | 64.99 | 662,740 | +0.11(+0.17%) |
Aug 27, 2020 | 65.99 | 66.17 | 64.48 | 64.88 | 875,560 | -0.84(-1.27%) |
Aug 26, 2020 | 65.05 | 66.29 | 64.12 | 65.71 | 1,072,384 | +0.96(+1.48%) |
Aug 25, 2020 | 64.83 | 64.98 | 63.69 | 64.76 | 802,171 | +0.00(+0.00%) |
Aug 24, 2020 | 64.53 | 65.62 | 64.04 | 64.76 | 824,528 | +0.70(+1.09%) |
Aug 21, 2020 | 62.48 | 64.15 | 62.46 | 64.06 | 980,540 | +1.54(+2.46%) |
Aug 20, 2020 | 62.33 | 63.29 | 62.13 | 62.52 | 527,796 | -0.50(-0.79%) |
Aug 19, 2020 | 63.63 | 63.63 | 62.78 | 63.02 | 606,207 | -0.56(-0.89%) |
Aug 18, 2020 | 63.27 | 64.17 | 63.06 | 63.58 | 694,217 | +0.32(+0.50%) |
Aug 17, 2020 | 63.41 | 63.84 | 63.00 | 63.26 | 803,929 | +0.00(+0.00%) |
Aug 14, 2020 | 62.82 | 64.05 | 62.57 | 63.26 | 1,030,030 | -0.30(-0.47%) |
Aug 13, 2020 | 62.90 | 64.27 | 62.77 | 63.56 | 663,055 | +0.16(+0.25%) |
Aug 12, 2020 | 63.21 | 64.52 | 62.66 | 63.40 | 842,278 | +0.81(+1.29%) |
Aug 11, 2020 | 63.42 | 63.98 | 62.31 | 62.60 | 900,561 | -0.13(-0.21%) |
Aug 10, 2020 | 62.48 | 63.12 | 62.19 | 62.73 | 1,002,784 | +0.29(+0.47%) |
Aug 07, 2020 | 60.95 | 62.54 | 60.73 | 62.44 | 1,205,214 | +1.42(+2.33%) |
Aug 06, 2020 | 60.46 | 61.66 | 60.01 | 61.02 | 815,380 | +0.40(+0.67%) |
Aug 05, 2020 | 59.35 | 60.62 | 59.33 | 60.61 | 702,365 | +1.90(+3.23%) |
Aug 04, 2020 | 57.92 | 58.72 | 57.29 | 58.71 | 826,238 | +0.35(+0.60%) |
Aug 03, 2020 | 57.41 | 58.71 | 57.00 | 58.37 | 850,151 | +1.55(+2.73%) |
Jul 31, 2020 | 57.31 | 57.66 | 55.57 | 56.82 | 1,191,591 | -0.76(-1.32%) |
Jul 30, 2020 | 58.06 | 58.40 | 56.20 | 57.58 | 925,686 | -1.30(-2.20%) |
Jul 29, 2020 | 58.33 | 59.62 | 56.94 | 58.87 | 2,008,955 | +1.32(+2.30%) |
Jul 28, 2020 | 58.97 | 59.45 | 57.45 | 57.55 | 2,128,873 | -2.18(-3.65%) |
Jul 27, 2020 | 57.77 | 59.81 | 57.49 | 59.73 | 1,011,557 | +1.70(+2.93%) |
Jul 24, 2020 | 57.64 | 58.24 | 56.74 | 58.03 | 830,367 | +0.53(+0.92%) |
Jul 23, 2020 | 58.21 | 58.82 | 57.04 | 57.50 | 833,674 | -0.67(-1.15%) |
Jul 22, 2020 | 56.29 | 58.42 | 56.23 | 58.17 | 1,591,079 | +1.95(+3.48%) |
Jul 21, 2020 | 56.30 | 56.68 | 55.13 | 56.22 | 1,125,063 | -0.01(-0.02%) |
Jul 20, 2020 | 56.05 | 56.75 | 55.89 | 56.22 | 663,563 | -0.37(-0.65%) |
Jul 17, 2020 | 56.38 | 57.42 | 55.60 | 56.59 | 1,064,088 | +0.72(+1.29%) |
Jul 16, 2020 | 55.13 | 56.09 | 54.58 | 55.87 | 890,937 | +0.82(+1.49%) |
Jul 15, 2020 | 54.93 | 55.60 | 53.91 | 55.05 | 831,025 | +1.72(+3.22%) |
Jul 14, 2020 | 50.88 | 53.40 | 50.23 | 53.33 | 1,645,551 | +2.53(+4.97%) |
Jul 13, 2020 | 52.23 | 52.66 | 50.74 | 50.80 | 1,171,031 | -0.95(-1.83%) |
Jul 10, 2020 | 51.52 | 52.05 | 50.65 | 51.75 | 678,047 | +0.19(+0.36%) |
Jul 09, 2020 | 52.81 | 53.31 | 51.26 | 51.56 | 537,298 | -1.50(-2.82%) |
Jul 08, 2020 | 51.72 | 53.41 | 51.70 | 53.06 | 894,491 | +1.39(+2.70%) |
Jul 07, 2020 | 51.48 | 52.05 | 50.77 | 51.67 | 999,185 | -0.39(-0.75%) |
Jul 06, 2020 | 51.56 | 53.19 | 51.27 | 52.06 | 842,490 | +1.48(+2.92%) |
Jul 02, 2020 | 51.28 | 52.48 | 50.14 | 50.58 | 1,268,452 | +0.54(+1.08%) |
Jul 01, 2020 | 52.11 | 52.29 | 49.94 | 50.04 | 1,139,284 | -2.13(-4.09%) |
Jun 30, 2020 | 51.30 | 52.33 | 50.60 | 52.17 | 1,183,584 | +0.58(+1.12%) |
Jun 29, 2020 | 51.40 | 51.81 | 50.31 | 51.59 | 959,956 | +0.95(+1.88%) |
Jun 26, 2020 | 50.51 | 51.09 | 50.13 | 50.64 | 2,040,661 | -0.31(-0.61%) |
Jun 25, 2020 | 49.14 | 51.09 | 48.21 | 50.94 | 1,659,262 | +1.40(+2.83%) |
Jun 24, 2020 | 51.04 | 51.28 | 48.79 | 49.54 | 1,028,936 | -2.04(-3.95%) |
Jun 23, 2020 | 52.61 | 52.61 | 51.46 | 51.58 | 792,151 | +0.02(+0.04%) |
Jun 22, 2020 | 51.24 | 51.85 | 50.06 | 51.56 | 616,582 | +0.07(+0.13%) |
Jun 19, 2020 | 52.65 | 53.31 | 51.04 | 51.50 | 1,494,718 | -0.70(-1.34%) |
Jun 18, 2020 | 52.35 | 53.10 | 51.70 | 52.20 | 872,620 | -0.39(-0.75%) |
Jun 17, 2020 | 53.24 | 53.60 | 52.24 | 52.59 | 1,109,936 | -0.49(-0.92%) |
Jun 16, 2020 | 53.78 | 53.91 | 51.66 | 53.08 | 1,018,067 | +1.79(+3.48%) |
Jun 15, 2020 | 47.47 | 51.36 | 47.17 | 51.29 | 1,072,424 | +1.96(+3.98%) |
Jun 12, 2020 | 50.05 | 51.05 | 48.01 | 49.33 | 1,021,987 | +1.22(+2.53%) |
Jun 11, 2020 | 51.14 | 51.32 | 48.07 | 48.11 | 1,079,882 | -6.07(-11.21%) |
Jun 10, 2020 | 54.37 | 55.91 | 52.81 | 54.18 | 1,454,519 | -0.52(-0.96%) |
Jun 09, 2020 | 55.07 | 55.56 | 54.31 | 54.71 | 1,046,036 | -1.61(-2.86%) |
Jun 08, 2020 | 55.92 | 56.92 | 55.67 | 56.32 | 1,670,711 | +1.66(+3.03%) |
Jun 05, 2020 | 55.30 | 56.54 | 54.46 | 54.66 | 1,495,359 | +2.32(+4.43%) |
Jun 04, 2020 | 51.16 | 52.89 | 50.71 | 52.34 | 1,407,898 | +0.72(+1.40%) |
Jun 03, 2020 | 51.18 | 52.88 | 51.18 | 51.62 | 948,844 | +1.32(+2.62%) |
Jun 02, 2020 | 50.58 | 51.23 | 50.14 | 50.30 | 1,128,800 | -0.11(-0.22%) |
Jun 01, 2020 | 49.33 | 50.90 | 49.04 | 50.41 | 1,058,433 | +1.29(+2.63%) |
May 29, 2020 | 47.96 | 49.43 | 47.63 | 49.12 | 3,067,351 | +0.11(+0.23%) |
May 28, 2020 | 51.47 | 51.47 | 48.71 | 49.01 | 1,907,155 | -1.88(-3.70%) |
May 27, 2020 | 49.43 | 50.94 | 48.75 | 50.89 | 1,525,746 | +3.03(+6.33%) |
May 26, 2020 | 47.64 | 48.16 | 47.21 | 47.86 | 1,673,152 | +2.54(+5.62%) |
May 22, 2020 | 44.26 | 45.39 | 43.69 | 45.31 | 1,644,243 | +1.22(+2.76%) |
May 21, 2020 | 42.22 | 44.22 | 42.15 | 44.10 | 1,512,012 | +1.58(+3.72%) |
May 20, 2020 | 42.00 | 43.12 | 42.00 | 42.51 | 925,528 | +1.28(+3.11%) |
May 19, 2020 | 42.08 | 42.87 | 41.21 | 41.23 | 828,353 | -1.32(-3.10%) |
May 18, 2020 | 40.50 | 42.88 | 40.38 | 42.55 | 1,361,855 | +4.00(+10.36%) |
May 15, 2020 | 37.33 | 38.95 | 37.08 | 38.56 | 780,438 | +0.56(+1.48%) |
May 14, 2020 | 35.18 | 38.07 | 33.85 | 38.00 | 2,008,941 | +2.08(+5.78%) |
May 13, 2020 | 37.45 | 37.69 | 35.59 | 35.92 | 1,329,296 | -1.92(-5.07%) |
May 12, 2020 | 39.35 | 39.90 | 37.79 | 37.84 | 911,346 | -1.73(-4.37%) |
May 11, 2020 | 40.11 | 40.20 | 38.65 | 39.57 | 1,614,390 | -1.24(-3.05%) |
May 08, 2020 | 39.90 | 41.06 | 39.69 | 40.81 | 875,668 | +1.80(+4.60%) |
May 07, 2020 | 38.94 | 40.19 | 38.91 | 39.02 | 1,069,187 | +0.54(+1.41%) |
May 06, 2020 | 39.48 | 40.00 | 38.37 | 38.47 | 1,162,799 | -0.96(-2.44%) |
May 05, 2020 | 38.41 | 40.28 | 38.41 | 39.44 | 1,486,274 | +1.52(+4.00%) |
May 04, 2020 | 37.86 | 38.49 | 37.13 | 37.92 | 1,488,774 | -0.74(-1.91%) |
May 01, 2020 | 39.63 | 40.11 | 38.25 | 38.66 | 1,189,254 | -1.91(-4.70%) |
Apr 30, 2020 | 40.82 | 41.14 | 39.47 | 40.57 | 2,192,764 | -1.37(-3.26%) |
Apr 29, 2020 | 41.09 | 42.61 | 38.60 | 41.93 | 1,969,896 | +4.42(+11.77%) |
Apr 28, 2020 | 37.91 | 38.49 | 37.25 | 37.52 | 1,474,183 | +0.87(+2.37%) |
Apr 27, 2020 | 35.29 | 36.84 | 35.01 | 36.65 | 1,767,952 | +1.94(+5.58%) |
Apr 24, 2020 | 34.71 | 35.13 | 34.07 | 34.71 | 1,279,889 | +0.22(+0.62%) |
Apr 23, 2020 | 34.33 | 35.39 | 34.11 | 34.50 | 1,380,177 | +0.44(+1.29%) |
Apr 22, 2020 | 35.85 | 35.90 | 33.65 | 34.06 | 1,469,670 | -0.78(-2.23%) |
Apr 21, 2020 | 34.18 | 35.13 | 33.78 | 34.83 | 1,422,160 | -0.41(-1.17%) |
Apr 20, 2020 | 36.24 | 36.57 | 35.17 | 35.25 | 2,014,749 | -2.19(-5.85%) |
Apr 17, 2020 | 37.17 | 39.40 | 36.95 | 37.43 | 1,660,382 | +1.89(+5.32%) |
Apr 16, 2020 | 36.01 | 36.30 | 34.57 | 35.54 | 1,620,653 | -1.26(-3.43%) |
Apr 15, 2020 | 37.33 | 37.60 | 36.04 | 36.81 | 864,837 | -1.84(-4.77%) |
Apr 14, 2020 | 39.50 | 39.52 | 38.24 | 38.65 | 1,328,418 | -0.18(-0.46%) |
Apr 13, 2020 | 41.12 | 41.12 | 38.60 | 38.83 | 1,386,751 | -2.43(-5.90%) |
Apr 09, 2020 | 38.93 | 41.68 | 38.72 | 41.26 | 1,752,619 | +2.75(+7.14%) |
Apr 08, 2020 | 36.62 | 38.78 | 36.20 | 38.51 | 1,010,654 | +2.58(+7.19%) |
Apr 07, 2020 | 37.44 | 37.77 | 35.78 | 35.93 | 1,666,008 | +0.09(+0.26%) |
Apr 06, 2020 | 34.69 | 36.03 | 34.31 | 35.83 | 2,480,338 | +3.11(+9.49%) |
Apr 03, 2020 | 33.94 | 34.93 | 31.90 | 32.73 | 1,099,368 | -1.64(-4.76%) |
Apr 02, 2020 | 34.29 | 36.05 | 33.33 | 34.37 | 1,473,111 | -0.07(-0.22%) |
Apr 01, 2020 | 34.21 | 35.08 | 33.78 | 34.44 | 1,123,720 | -1.87(-5.15%) |
Mar 31, 2020 | 36.91 | 37.19 | 35.87 | 36.31 | 1,804,541 | -1.00(-2.68%) |
Mar 30, 2020 | 36.45 | 37.60 | 35.71 | 37.31 | 1,570,822 | +0.89(+2.44%) |
Mar 27, 2020 | 36.53 | 37.26 | 35.49 | 36.42 | 973,570 | -1.84(-4.82%) |
Mar 26, 2020 | 36.20 | 38.52 | 35.25 | 38.27 | 2,081,264 | +2.69(+7.57%) |
Mar 25, 2020 | 33.36 | 36.83 | 33.26 | 35.57 | 2,021,081 | +2.35(+7.07%) |
Mar 24, 2020 | 32.02 | 33.35 | 30.79 | 33.22 | 2,050,148 | +4.12(+14.14%) |
Mar 23, 2020 | 28.88 | 30.24 | 26.72 | 29.11 | 1,651,520 | -0.06(-0.19%) |
Mar 20, 2020 | 32.99 | 33.51 | 28.56 | 29.16 | 2,020,247 | -3.40(-10.43%) |
Mar 19, 2020 | 29.54 | 33.50 | 29.03 | 32.56 | 1,636,390 | +3.02(+10.23%) |
Mar 18, 2020 | 30.01 | 32.39 | 28.16 | 29.54 | 1,964,078 | -3.10(-9.49%) |
Mar 17, 2020 | 32.28 | 33.33 | 30.45 | 32.63 | 3,542,370 | +0.79(+2.47%) |
Mar 16, 2020 | 34.94 | 35.81 | 29.91 | 31.85 | 3,966,383 | -7.21(-18.47%) |
Mar 13, 2020 | 39.77 | 40.13 | 36.36 | 39.06 | 3,117,585 | +1.49(+3.96%) |
Mar 12, 2020 | 38.37 | 39.71 | 36.16 | 37.57 | 3,048,503 | -3.47(-8.46%) |
Mar 11, 2020 | 45.38 | 45.38 | 40.90 | 41.05 | 1,732,897 | -4.91(-10.69%) |
Mar 10, 2020 | 46.03 | 46.09 | 42.60 | 45.96 | 2,971,157 | +1.80(+4.07%) |
Mar 09, 2020 | 44.08 | 46.02 | 43.39 | 44.16 | 3,710,512 | -3.42(-7.20%) |
Mar 06, 2020 | 48.10 | 49.34 | 46.18 | 47.59 | 2,234,435 | -1.96(-3.97%) |
Mar 05, 2020 | 53.05 | 53.31 | 49.21 | 49.55 | 1,249,635 | -4.98(-9.13%) |
Mar 04, 2020 | 53.69 | 54.55 | 52.52 | 54.53 | 1,670,715 | +1.75(+3.32%) |
Mar 03, 2020 | 54.45 | 55.26 | 52.25 | 52.78 | 2,205,498 | -1.66(-3.05%) |
Mar 02, 2020 | 52.88 | 54.44 | 51.90 | 54.44 | 2,170,152 | +1.80(+3.42%) |
Feb 28, 2020 | 50.09 | 52.65 | 49.84 | 52.64 | 3,387,455 | +0.96(+1.86%) |
Feb 27, 2020 | 51.54 | 53.27 | 50.17 | 51.68 | 2,291,223 | -1.28(-2.41%) |
Feb 26, 2020 | 55.09 | 55.18 | 52.91 | 52.95 | 1,174,875 | -1.70(-3.10%) |
Feb 25, 2020 | 57.94 | 57.94 | 54.37 | 54.65 | 1,622,083 | -3.00(-5.20%) |
Feb 24, 2020 | 59.12 | 59.48 | 57.61 | 57.65 | 2,267,444 | -3.67(-5.99%) |
Feb 21, 2020 | 61.77 | 62.29 | 61.29 | 61.32 | 1,520,620 | -0.97(-1.56%) |
Feb 20, 2020 | 60.88 | 62.82 | 60.45 | 62.29 | 1,986,022 | +1.12(+1.83%) |
Feb 19, 2020 | 61.80 | 62.42 | 59.36 | 61.17 | 3,386,140 | +2.48(+4.22%) |
Feb 18, 2020 | 59.18 | 59.45 | 58.46 | 58.69 | 2,147,150 | -0.77(-1.30%) |
Feb 14, 2020 | 59.88 | 60.18 | 59.34 | 59.47 | 851,478 | -0.58(-0.96%) |
Feb 13, 2020 | 59.27 | 60.18 | 59.27 | 60.04 | 1,342,228 | +0.51(+0.86%) |
Feb 12, 2020 | 58.97 | 59.80 | 58.55 | 59.53 | 967,468 | +0.85(+1.44%) |
Feb 11, 2020 | 57.61 | 58.88 | 57.46 | 58.68 | 648,220 | +1.22(+2.12%) |
Feb 10, 2020 | 57.24 | 57.53 | 57.03 | 57.46 | 560,901 | +0.11(+0.19%) |
Feb 07, 2020 | 57.97 | 58.30 | 57.24 | 57.35 | 892,260 | -1.07(-1.83%) |
Feb 06, 2020 | 59.58 | 59.62 | 58.42 | 58.42 | 786,206 | -0.89(-1.49%) |
Feb 05, 2020 | 58.75 | 59.48 | 58.40 | 59.31 | 957,755 | +1.33(+2.30%) |
Feb 04, 2020 | 57.97 | 58.10 | 56.73 | 57.98 | 1,323,717 | +0.87(+1.52%) |