Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 95.52 | 99.44 | 94.76 | 96.75 | 536,100 | -0.48(-0.49%) |
Jan 28, 2021 | 91.71 | 98.17 | 91.71 | 97.23 | 598,693 | +6.52(+7.19%) |
Jan 27, 2021 | 94.82 | 95.00 | 90.38 | 90.71 | 487,029 | -6.20(-6.40%) |
Jan 26, 2021 | 103.62 | 104.00 | 96.54 | 96.91 | 299,154 | -5.99(-5.82%) |
Jan 25, 2021 | 101.58 | 103.84 | 100.80 | 102.90 | 370,548 | +1.54(+1.52%) |
Jan 22, 2021 | 99.91 | 101.93 | 98.36 | 101.36 | 344,500 | +1.50(+1.50%) |
Jan 21, 2021 | 104.22 | 105.74 | 99.82 | 99.86 | 385,644 | -4.36(-4.18%) |
Jan 20, 2021 | 102.71 | 104.43 | 101.60 | 104.22 | 287,222 | +1.87(+1.83%) |
Jan 19, 2021 | 101.40 | 102.78 | 100.34 | 102.35 | 340,213 | +1.36(+1.35%) |
Jan 15, 2021 | 102.01 | 103.00 | 100.57 | 100.99 | 294,000 | -1.52(-1.48%) |
Jan 14, 2021 | 103.98 | 106.38 | 101.52 | 102.51 | 440,853 | -1.46(-1.40%) |
Jan 13, 2021 | 107.22 | 108.44 | 103.68 | 103.97 | 359,814 | -3.25(-3.03%) |
Jan 12, 2021 | 109.00 | 111.03 | 105.99 | 107.22 | 411,857 | +0.22(+0.21%) |
Jan 11, 2021 | 105.73 | 108.75 | 100.01 | 107.00 | 446,119 | -1.28(-1.18%) |
Jan 08, 2021 | 106.85 | 108.70 | 104.08 | 108.28 | 588,400 | +1.44(+1.35%) |
Jan 07, 2021 | 104.27 | 107.26 | 102.63 | 106.84 | 543,808 | +2.06(+1.97%) |
Jan 06, 2021 | 101.52 | 104.92 | 98.83 | 104.78 | 558,160 | +2.55(+2.49%) |
Jan 05, 2021 | 104.12 | 107.92 | 101.78 | 102.23 | 597,685 | -2.34(-2.24%) |
Jan 04, 2021 | 112.15 | 113.47 | 102.49 | 104.57 | 912,611 | -7.58(-6.76%) |
Dec 31, 2020 | 112.15 | 112.15 | 112.15 | 281,963 | -2.85(-2.48%) | |
Dec 30, 2020 | 117.35 | 119.94 | 114.79 | 115.00 | 281,963 | -1.67(-1.43%) |
Dec 29, 2020 | 122.73 | 123.07 | 116.17 | 116.67 | 346,904 | -5.78(-4.72%) |
Dec 28, 2020 | 124.54 | 124.54 | 119.53 | 122.45 | 429,755 | -0.55(-0.45%) |
Dec 24, 2020 | 124.49 | 125.61 | 122.55 | 123.00 | 83,900 | -1.48(-1.19%) |
Dec 23, 2020 | 124.69 | 124.71 | 122.59 | 124.48 | 226,979 | +0.76(+0.61%) |
Dec 22, 2020 | 121.38 | 124.39 | 120.80 | 123.72 | 394,791 | +2.04(+1.68%) |
Dec 21, 2020 | 121.99 | 123.63 | 118.89 | 121.68 | 628,490 | -1.96(-1.59%) |
Dec 18, 2020 | 118.29 | 123.97 | 117.48 | 123.64 | 2,798,900 | +5.47(+4.63%) |
Dec 17, 2020 | 117.40 | 118.31 | 115.75 | 118.17 | 483,355 | +0.78(+0.66%) |
Dec 16, 2020 | 117.54 | 119.50 | 116.37 | 117.39 | 447,705 | -0.97(-0.82%) |
Dec 15, 2020 | 118.01 | 118.72 | 116.41 | 118.36 | 413,112 | +1.05(+0.90%) |
Dec 14, 2020 | 117.28 | 119.66 | 116.16 | 117.31 | 785,238 | +2.61(+2.28%) |
Dec 11, 2020 | 113.49 | 115.23 | 112.26 | 114.70 | 519,500 | +1.21(+1.07%) |
Dec 10, 2020 | 108.97 | 114.00 | 108.52 | 113.49 | 547,770 | +5.08(+4.69%) |
Dec 09, 2020 | 109.16 | 109.45 | 106.32 | 108.41 | 434,874 | +0.22(+0.20%) |
Dec 08, 2020 | 104.98 | 108.75 | 104.73 | 108.19 | 479,912 | +2.83(+2.69%) |
Dec 07, 2020 | 103.60 | 107.27 | 103.60 | 105.36 | 436,202 | +1.90(+1.84%) |
Dec 04, 2020 | 100.83 | 103.82 | 100.56 | 103.46 | 929,800 | +3.11(+3.10%) |
Dec 03, 2020 | 105.79 | 107.44 | 99.11 | 100.35 | 429,223 | -5.26(-4.98%) |
Dec 02, 2020 | 104.80 | 106.81 | 104.00 | 105.61 | 377,798 | -0.04(-0.04%) |
Dec 01, 2020 | 109.08 | 111.35 | 105.14 | 105.65 | 680,633 | -2.43(-2.25%) |
Nov 30, 2020 | 107.61 | 109.20 | 104.24 | 108.08 | 673,329 | +0.82(+0.76%) |
Nov 27, 2020 | 105.21 | 108.12 | 105.21 | 107.26 | 163,800 | +1.94(+1.84%) |
Nov 25, 2020 | 103.59 | 106.02 | 103.50 | 105.32 | 702,000 | +1.98(+1.92%) |
Nov 24, 2020 | 99.07 | 103.44 | 98.89 | 103.34 | 794,588 | +4.58(+4.64%) |
Nov 23, 2020 | 97.55 | 100.16 | 96.70 | 98.76 | 545,824 | +1.11(+1.14%) |
Nov 20, 2020 | 95.73 | 98.77 | 94.28 | 97.65 | 606,900 | +0.94(+0.97%) |
Nov 19, 2020 | 94.93 | 96.72 | 94.42 | 96.71 | 410,161 | +1.27(+1.33%) |
Nov 18, 2020 | 98.73 | 100.01 | 94.63 | 95.44 | 448,787 | -3.56(-3.60%) |
Nov 17, 2020 | 97.71 | 99.90 | 96.86 | 99.00 | 411,420 | +0.50(+0.51%) |
Nov 16, 2020 | 100.92 | 101.93 | 97.16 | 98.50 | 321,807 | -2.22(-2.20%) |
Nov 13, 2020 | 101.53 | 102.57 | 100.23 | 100.72 | 202,500 | +0.23(+0.23%) |
Nov 12, 2020 | 101.62 | 103.75 | 99.05 | 100.49 | 268,411 | -0.76(-0.75%) |
Nov 11, 2020 | 101.42 | 102.01 | 98.18 | 101.25 | 296,785 | +0.03(+0.03%) |
Nov 10, 2020 | 100.14 | 101.52 | 96.51 | 101.22 | 329,729 | +2.08(+2.10%) |
Nov 09, 2020 | 101.62 | 103.90 | 97.90 | 99.14 | 351,018 | +0.57(+0.58%) |
Nov 06, 2020 | 101.65 | 101.93 | 96.32 | 98.57 | 344,000 | -2.96(-2.92%) |
Nov 05, 2020 | 101.19 | 104.50 | 99.69 | 101.53 | 427,236 | +0.29(+0.29%) |
Nov 04, 2020 | 97.96 | 104.75 | 97.96 | 101.24 | 539,463 | +4.71(+4.88%) |
Nov 03, 2020 | 99.69 | 101.80 | 94.72 | 96.53 | 720,744 | -1.94(-1.97%) |
Nov 02, 2020 | 101.15 | 103.42 | 93.13 | 98.47 | 664,656 | -3.81(-3.73%) |
Oct 30, 2020 | 106.08 | 106.08 | 100.98 | 102.28 | 625,200 | -4.56(-4.27%) |
Oct 29, 2020 | 106.30 | 108.50 | 102.09 | 106.84 | 570,724 | +2.21(+2.11%) |
Oct 28, 2020 | 103.23 | 106.50 | 101.55 | 104.63 | 480,232 | -0.46(-0.44%) |
Oct 27, 2020 | 103.48 | 105.50 | 102.14 | 105.09 | 376,572 | +1.92(+1.86%) |
Oct 26, 2020 | 102.40 | 105.60 | 100.31 | 103.17 | 396,017 | -1.50(-1.43%) |
Oct 23, 2020 | 103.71 | 105.35 | 102.21 | 104.67 | 309,800 | +1.85(+1.80%) |
Oct 22, 2020 | 100.28 | 103.21 | 100.28 | 102.82 | 442,695 | +2.66(+2.66%) |
Oct 21, 2020 | 102.86 | 103.84 | 99.24 | 100.16 | 414,510 | -2.31(-2.25%) |
Oct 20, 2020 | 104.76 | 105.50 | 101.89 | 102.47 | 514,493 | -1.42(-1.37%) |
Oct 19, 2020 | 102.39 | 105.49 | 102.00 | 103.89 | 457,550 | +1.56(+1.52%) |
Oct 16, 2020 | 100.24 | 105.00 | 100.24 | 102.33 | 470,400 | +2.00(+1.99%) |
Oct 15, 2020 | 96.80 | 100.64 | 96.37 | 100.33 | 367,698 | +1.02(+1.03%) |
Oct 14, 2020 | 100.96 | 101.98 | 99.10 | 99.31 | 202,501 | -0.91(-0.91%) |
Oct 13, 2020 | 100.64 | 101.91 | 99.85 | 100.22 | 387,301 | -0.66(-0.65%) |
Oct 12, 2020 | 100.49 | 101.35 | 99.40 | 100.88 | 449,700 | +0.97(+0.97%) |
Oct 09, 2020 | 99.75 | 99.95 | 98.17 | 99.91 | 254,400 | -0.05(-0.05%) |
Oct 08, 2020 | 99.50 | 100.30 | 98.40 | 99.96 | 277,861 | +0.64(+0.64%) |
Oct 07, 2020 | 97.66 | 100.52 | 97.13 | 99.32 | 538,561 | +2.77(+2.87%) |
Oct 06, 2020 | 95.31 | 99.03 | 94.99 | 96.55 | 393,549 | +1.31(+1.38%) |
Oct 05, 2020 | 92.94 | 95.69 | 92.73 | 95.24 | 345,964 | +3.16(+3.43%) |
Oct 02, 2020 | 91.54 | 94.02 | 91.54 | 92.08 | 354,800 | -1.85(-1.97%) |
Oct 01, 2020 | 93.02 | 94.69 | 91.79 | 93.93 | 438,461 | +1.23(+1.33%) |
Sep 30, 2020 | 91.55 | 93.57 | 91.39 | 92.70 | 411,963 | +1.13(+1.23%) |
Sep 29, 2020 | 89.00 | 92.61 | 88.63 | 91.57 | 542,132 | +2.69(+3.03%) |
Sep 28, 2020 | 88.30 | 89.54 | 87.39 | 88.88 | 411,207 | +0.88(+1.00%) |
Sep 25, 2020 | 87.33 | 88.82 | 86.14 | 88.00 | 543,300 | -0.24(-0.27%) |
Sep 24, 2020 | 89.19 | 89.35 | 86.58 | 88.24 | 656,897 | -1.40(-1.56%) |
Sep 23, 2020 | 87.74 | 91.82 | 87.32 | 89.64 | 1,018,155 | +2.37(+2.72%) |
Sep 22, 2020 | 82.33 | 87.75 | 82.20 | 87.27 | 1,441,356 | +10.06(+13.03%) |
Sep 21, 2020 | 78.34 | 79.68 | 76.65 | 77.21 | 483,379 | -2.24(-2.82%) |
Sep 18, 2020 | 78.87 | 79.89 | 77.42 | 79.45 | 826,200 | +1.11(+1.42%) |
Sep 17, 2020 | 74.83 | 80.03 | 74.13 | 78.34 | 652,523 | +2.36(+3.11%) |
Sep 16, 2020 | 73.42 | 76.93 | 72.90 | 75.98 | 402,867 | +2.98(+4.08%) |
Sep 15, 2020 | 73.13 | 74.08 | 71.41 | 73.00 | 359,392 | +0.87(+1.21%) |
Sep 14, 2020 | 67.52 | 72.20 | 67.52 | 72.13 | 470,921 | +5.68(+8.55%) |
Sep 11, 2020 | 68.85 | 69.07 | 66.20 | 66.45 | 353,300 | -2.05(-2.99%) |
Sep 10, 2020 | 71.41 | 72.52 | 68.30 | 68.50 | 446,674 | -2.72(-3.82%) |
Sep 09, 2020 | 71.21 | 72.36 | 70.55 | 71.22 | 305,316 | +1.03(+1.47%) |
Sep 08, 2020 | 71.30 | 72.45 | 69.70 | 70.19 | 372,055 | -2.85(-3.90%) |
Sep 04, 2020 | 75.45 | 75.45 | 70.41 | 73.04 | 583,400 | -1.86(-2.48%) |
Sep 03, 2020 | 76.73 | 76.73 | 73.62 | 74.90 | 520,639 | -2.16(-2.80%) |
Sep 02, 2020 | 77.94 | 77.94 | 76.27 | 77.06 | 386,026 | +0.07(+0.09%) |
Sep 01, 2020 | 77.06 | 77.81 | 76.63 | 76.99 | 518,201 | -0.44(-0.57%) |
Aug 31, 2020 | 73.83 | 77.81 | 73.83 | 77.43 | 358,847 | +3.44(+4.65%) |
Aug 28, 2020 | 74.04 | 74.82 | 73.11 | 73.99 | 343,600 | +0.08(+0.11%) |
Aug 27, 2020 | 74.09 | 74.76 | 73.51 | 73.91 | 248,263 | +0.23(+0.31%) |
Aug 26, 2020 | 75.10 | 75.89 | 73.20 | 73.68 | 399,907 | -1.69(-2.24%) |
Aug 25, 2020 | 75.04 | 75.74 | 72.05 | 75.37 | 237,614 | +0.43(+0.57%) |
Aug 24, 2020 | 74.50 | 76.16 | 74.00 | 74.94 | 412,336 | +0.57(+0.77%) |
Aug 21, 2020 | 74.30 | 74.92 | 72.31 | 74.37 | 271,900 | +0.07(+0.09%) |
Aug 20, 2020 | 74.10 | 74.97 | 73.41 | 74.30 | 347,330 | -0.21(-0.28%) |
Aug 19, 2020 | 74.76 | 76.03 | 74.00 | 74.51 | 281,456 | -0.49(-0.65%) |
Aug 18, 2020 | 75.77 | 76.33 | 74.89 | 75.00 | 208,342 | -0.58(-0.77%) |
Aug 17, 2020 | 73.95 | 75.86 | 73.71 | 75.58 | 225,790 | +1.62(+2.19%) |
Aug 14, 2020 | 74.64 | 75.42 | 73.72 | 73.96 | 226,800 | -1.30(-1.73%) |
Aug 13, 2020 | 74.22 | 75.76 | 73.52 | 75.26 | 302,572 | +1.08(+1.46%) |
Aug 12, 2020 | 74.01 | 75.67 | 73.94 | 74.18 | 327,696 | +0.14(+0.19%) |
Aug 11, 2020 | 75.64 | 76.68 | 74.00 | 74.04 | 317,436 | -1.28(-1.70%) |
Aug 10, 2020 | 75.05 | 76.18 | 74.23 | 75.32 | 215,543 | +0.87(+1.17%) |
Aug 07, 2020 | 74.28 | 76.16 | 74.00 | 74.45 | 205,600 | -0.18(-0.24%) |
Aug 06, 2020 | 75.69 | 76.06 | 73.35 | 74.63 | 328,208 | -1.09(-1.44%) |
Aug 05, 2020 | 74.12 | 75.75 | 73.85 | 75.72 | 477,818 | +2.16(+2.94%) |
Aug 04, 2020 | 74.79 | 75.04 | 73.17 | 73.56 | 504,248 | -1.60(-2.13%) |
Aug 03, 2020 | 73.54 | 75.92 | 72.72 | 75.16 | 380,177 | +1.98(+2.71%) |
Jul 31, 2020 | 74.00 | 75.52 | 72.65 | 73.18 | 420,300 | -0.71(-0.96%) |
Jul 30, 2020 | 72.30 | 74.90 | 71.83 | 73.89 | 565,928 | +0.14(+0.19%) |
Jul 29, 2020 | 74.87 | 75.41 | 73.39 | 73.75 | 340,551 | -0.41(-0.55%) |
Jul 28, 2020 | 75.49 | 76.39 | 74.14 | 74.16 | 322,591 | -1.60(-2.11%) |
Jul 27, 2020 | 74.92 | 77.11 | 74.45 | 75.76 | 500,348 | +1.09(+1.46%) |
Jul 24, 2020 | 75.37 | 75.97 | 73.53 | 74.67 | 377,100 | -1.34(-1.76%) |
Jul 23, 2020 | 77.69 | 79.23 | 75.15 | 76.01 | 382,617 | -2.44(-3.11%) |
Jul 22, 2020 | 77.02 | 79.02 | 76.87 | 78.45 | 301,601 | +1.01(+1.30%) |
Jul 21, 2020 | 79.17 | 79.19 | 76.79 | 77.44 | 465,559 | -0.99(-1.26%) |
Jul 20, 2020 | 78.36 | 79.27 | 76.57 | 78.43 | 576,008 | +0.76(+0.98%) |
Jul 17, 2020 | 77.50 | 78.88 | 76.47 | 77.67 | 939,400 | +0.14(+0.18%) |
Jul 16, 2020 | 79.31 | 80.00 | 76.71 | 77.53 | 948,677 | -2.57(-3.21%) |
Jul 15, 2020 | 81.52 | 82.33 | 79.55 | 80.10 | 1,004,708 | +0.13(+0.16%) |
Jul 14, 2020 | 80.00 | 81.00 | 74.58 | 79.97 | 2,474,283 | +3.32(+4.33%) |
Jul 13, 2020 | 79.50 | 80.06 | 76.47 | 76.65 | 435,923 | -2.32(-2.94%) |
Jul 10, 2020 | 78.70 | 79.84 | 78.05 | 78.97 | 219,300 | +0.59(+0.75%) |
Jul 09, 2020 | 78.44 | 79.33 | 76.68 | 78.38 | 265,406 | -0.28(-0.36%) |
Jul 08, 2020 | 77.14 | 78.81 | 76.83 | 78.66 | 458,054 | +1.47(+1.90%) |
Jul 07, 2020 | 78.61 | 79.86 | 77.19 | 77.19 | 437,556 | -2.13(-2.69%) |
Jul 06, 2020 | 80.02 | 81.07 | 78.82 | 79.32 | 376,737 | +0.17(+0.21%) |
Jul 02, 2020 | 80.11 | 80.92 | 78.51 | 79.15 | 269,900 | +0.13(+0.16%) |
Jul 01, 2020 | 77.84 | 80.64 | 77.25 | 79.02 | 598,683 | +1.02(+1.31%) |
Jun 30, 2020 | 76.51 | 78.66 | 75.80 | 78.00 | 469,678 | +1.45(+1.89%) |
Jun 29, 2020 | 76.21 | 78.25 | 74.83 | 76.55 | 329,826 | +0.96(+1.27%) |
Jun 26, 2020 | 78.55 | 78.55 | 75.10 | 75.59 | 713,900 | -3.58(-4.52%) |
Jun 25, 2020 | 76.08 | 79.19 | 75.22 | 79.17 | 406,955 | +2.93(+3.84%) |
Jun 24, 2020 | 78.01 | 78.94 | 75.46 | 76.24 | 292,546 | -2.70(-3.42%) |
Jun 23, 2020 | 79.56 | 80.25 | 78.22 | 78.94 | 553,944 | -0.33(-0.42%) |
Jun 22, 2020 | 78.80 | 80.98 | 77.36 | 79.27 | 419,031 | +0.47(+0.60%) |
Jun 19, 2020 | 76.57 | 79.15 | 76.18 | 78.80 | 1,070,300 | +2.48(+3.25%) |
Jun 18, 2020 | 74.06 | 76.81 | 73.52 | 76.32 | 260,422 | +1.64(+2.20%) |
Jun 17, 2020 | 74.84 | 76.33 | 74.30 | 74.68 | 331,177 | +0.26(+0.35%) |
Jun 16, 2020 | 74.83 | 76.17 | 72.56 | 74.42 | 282,981 | +1.39(+1.90%) |
Jun 15, 2020 | 68.63 | 73.08 | 68.36 | 73.03 | 409,288 | +3.14(+4.49%) |
Jun 12, 2020 | 71.15 | 71.42 | 67.19 | 69.89 | 370,800 | +0.82(+1.19%) |
Jun 11, 2020 | 72.65 | 73.10 | 68.95 | 69.07 | 524,149 | -5.10(-6.88%) |
Jun 10, 2020 | 73.85 | 75.86 | 72.73 | 74.17 | 383,972 | +0.72(+0.98%) |
Jun 09, 2020 | 73.54 | 75.25 | 73.30 | 73.45 | 421,446 | -0.85(-1.14%) |
Jun 08, 2020 | 72.72 | 74.52 | 71.19 | 74.30 | 374,577 | +3.13(+4.40%) |
Jun 05, 2020 | 70.00 | 72.65 | 68.08 | 71.17 | 450,800 | +1.66(+2.39%) |
Jun 04, 2020 | 74.10 | 74.89 | 68.67 | 69.51 | 688,971 | -5.02(-6.74%) |
Jun 03, 2020 | 71.08 | 74.92 | 70.58 | 74.53 | 995,754 | +3.81(+5.39%) |
Jun 02, 2020 | 66.03 | 70.80 | 64.91 | 70.72 | 628,342 | +4.48(+6.77%) |
Jun 01, 2020 | 65.32 | 67.25 | 64.09 | 66.23 | 521,884 | +1.09(+1.68%) |
May 29, 2020 | 66.84 | 67.28 | 62.48 | 65.14 | 828,500 | -1.85(-2.76%) |
May 28, 2020 | 64.89 | 68.00 | 64.75 | 66.99 | 632,354 | +2.68(+4.17%) |
May 27, 2020 | 65.48 | 65.48 | 61.50 | 64.31 | 694,567 | -1.01(-1.55%) |
May 26, 2020 | 67.11 | 68.39 | 65.22 | 65.32 | 473,162 | +0.14(+0.21%) |
May 22, 2020 | 64.20 | 65.26 | 62.45 | 65.18 | 529,600 | +0.58(+0.90%) |
May 21, 2020 | 63.69 | 65.34 | 62.96 | 64.60 | 350,816 | +1.11(+1.75%) |
May 20, 2020 | 61.86 | 63.59 | 60.81 | 63.49 | 519,442 | +1.92(+3.12%) |
May 19, 2020 | 62.79 | 63.37 | 61.52 | 61.57 | 316,045 | -1.74(-2.75%) |
May 18, 2020 | 64.15 | 65.84 | 63.13 | 63.31 | 668,049 | -0.27(-0.42%) |
May 15, 2020 | 63.64 | 65.29 | 62.26 | 63.58 | 695,400 | -0.70(-1.09%) |
May 14, 2020 | 62.69 | 64.60 | 62.09 | 64.28 | 556,295 | +0.50(+0.78%) |
May 13, 2020 | 63.46 | 64.04 | 61.91 | 63.78 | 682,253 | +0.45(+0.72%) |
May 12, 2020 | 65.79 | 66.33 | 63.24 | 63.33 | 885,218 | -1.75(-2.70%) |
May 11, 2020 | 60.25 | 66.09 | 60.00 | 65.08 | 1,014,679 | +5.71(+9.62%) |
May 08, 2020 | 61.22 | 62.25 | 59.04 | 59.37 | 550,500 | -0.81(-1.35%) |
May 07, 2020 | 60.04 | 61.06 | 58.32 | 60.18 | 406,858 | +1.21(+2.05%) |
May 06, 2020 | 58.29 | 60.19 | 57.48 | 58.97 | 523,473 | -0.77(-1.29%) |
May 05, 2020 | 59.75 | 61.00 | 58.61 | 59.74 | 610,300 | +1.61(+2.77%) |
May 04, 2020 | 56.98 | 58.19 | 56.00 | 58.13 | 645,779 | +0.98(+1.71%) |
May 01, 2020 | 58.00 | 58.53 | 56.51 | 57.15 | 655,500 | -1.68(-2.86%) |
Apr 30, 2020 | 60.00 | 60.04 | 58.37 | 58.83 | 674,075 | -1.30(-2.16%) |
Apr 29, 2020 | 59.10 | 61.50 | 58.18 | 60.13 | 1,601,419 | +1.50(+2.56%) |
Apr 28, 2020 | 61.00 | 61.33 | 56.12 | 58.63 | 3,810,562 | -12.27(-17.31%) |
Apr 27, 2020 | 71.93 | 72.36 | 70.36 | 70.90 | 422,377 | +0.21(+0.30%) |
Apr 24, 2020 | 70.10 | 71.35 | 68.78 | 70.69 | 376,500 | +1.33(+1.92%) |
Apr 23, 2020 | 70.68 | 71.99 | 68.76 | 69.36 | 412,643 | -0.79(-1.13%) |
Apr 22, 2020 | 71.30 | 71.58 | 69.51 | 70.15 | 370,052 | +0.04(+0.06%) |
Apr 21, 2020 | 70.46 | 70.74 | 68.22 | 70.11 | 372,766 | -0.50(-0.71%) |
Apr 20, 2020 | 68.89 | 71.17 | 68.76 | 70.61 | 937,610 | +0.51(+0.73%) |
Apr 17, 2020 | 69.66 | 71.46 | 68.39 | 70.10 | 626,800 | +2.23(+3.29%) |
Apr 16, 2020 | 65.00 | 67.89 | 63.81 | 67.87 | 436,642 | +3.54(+5.50%) |
Apr 15, 2020 | 65.00 | 66.06 | 64.00 | 64.33 | 433,350 | -2.32(-3.48%) |
Apr 14, 2020 | 64.85 | 66.96 | 64.67 | 66.65 | 485,940 | +2.74(+4.29%) |
Apr 13, 2020 | 66.12 | 66.76 | 63.64 | 63.91 | 821,351 | -2.29(-3.46%) |
Apr 09, 2020 | 67.75 | 69.38 | 63.76 | 66.20 | 578,500 | -0.83(-1.24%) |
Apr 08, 2020 | 65.94 | 67.41 | 64.43 | 67.03 | 555,733 | +1.77(+2.71%) |
Apr 07, 2020 | 67.23 | 69.00 | 64.11 | 65.26 | 1,078,867 | -0.37(-0.56%) |
Apr 06, 2020 | 62.25 | 65.86 | 61.87 | 65.63 | 745,975 | +5.94(+9.95%) |
Apr 03, 2020 | 59.61 | 60.98 | 58.02 | 59.69 | 362,200 | -0.70(-1.16%) |
Apr 02, 2020 | 56.55 | 60.50 | 56.09 | 60.39 | 544,093 | +3.30(+5.78%) |
Apr 01, 2020 | 56.84 | 59.61 | 55.28 | 57.09 | 682,297 | -1.39(-2.38%) |
Mar 31, 2020 | 58.04 | 59.88 | 55.50 | 58.48 | 643,214 | +0.51(+0.88%) |
Mar 30, 2020 | 59.55 | 59.55 | 56.56 | 57.97 | 825,246 | -0.14(-0.24%) |
Mar 27, 2020 | 59.30 | 60.81 | 56.95 | 58.11 | 843,300 | -3.12(-5.10%) |
Mar 26, 2020 | 56.94 | 61.23 | 56.94 | 61.23 | 522,818 | +3.55(+6.15%) |
Mar 25, 2020 | 57.92 | 61.37 | 56.25 | 57.68 | 748,543 | -1.27(-2.15%) |
Mar 24, 2020 | 54.05 | 59.00 | 52.86 | 58.95 | 703,100 | +7.63(+14.87%) |
Mar 23, 2020 | 53.58 | 56.14 | 49.70 | 51.32 | 1,139,207 | -2.15(-4.02%) |
Mar 20, 2020 | 60.26 | 60.48 | 53.27 | 53.47 | 1,228,400 | -4.87(-8.35%) |
Mar 19, 2020 | 54.00 | 59.29 | 53.38 | 58.34 | 884,197 | +4.34(+8.04%) |
Mar 18, 2020 | 55.00 | 57.44 | 50.52 | 54.00 | 1,320,197 | -3.77(-6.53%) |
Mar 17, 2020 | 52.86 | 60.60 | 50.48 | 57.77 | 1,472,924 | +9.66(+20.08%) |
Mar 16, 2020 | 46.00 | 59.71 | 43.29 | 48.11 | 3,117,972 | -1.93(-3.86%) |
Mar 13, 2020 | 51.46 | 51.46 | 45.57 | 50.04 | 783,200 | +1.40(+2.88%) |
Mar 12, 2020 | 48.41 | 51.75 | 46.82 | 48.64 | 1,306,385 | -3.78(-7.21%) |
Mar 11, 2020 | 56.24 | 56.91 | 51.88 | 52.42 | 592,614 | -5.39(-9.32%) |
Mar 10, 2020 | 56.68 | 57.84 | 52.52 | 57.81 | 863,469 | +3.06(+5.59%) |
Mar 09, 2020 | 51.88 | 56.79 | 51.88 | 54.75 | 852,829 | -2.60(-4.53%) |
Mar 06, 2020 | 56.07 | 58.12 | 56.04 | 57.35 | 476,000 | -1.05(-1.80%) |
Mar 05, 2020 | 58.49 | 60.82 | 57.07 | 58.40 | 571,800 | -2.06(-3.41%) |
Mar 04, 2020 | 58.90 | 60.90 | 57.02 | 60.46 | 830,554 | +3.00(+5.22%) |
Mar 03, 2020 | 56.67 | 58.43 | 55.58 | 57.46 | 829,845 | +0.37(+0.65%) |
Mar 02, 2020 | 54.77 | 57.41 | 53.30 | 57.09 | 777,710 | +2.96(+5.47%) |
Feb 28, 2020 | 52.65 | 55.57 | 51.68 | 54.13 | 1,226,300 | -0.25(-0.46%) |
Feb 27, 2020 | 56.49 | 57.83 | 54.32 | 54.38 | 653,604 | -3.18(-5.52%) |
Feb 26, 2020 | 59.75 | 60.01 | 57.17 | 57.56 | 565,732 | -1.70(-2.87%) |
Feb 25, 2020 | 62.50 | 63.36 | 58.56 | 59.26 | 825,714 | -2.71(-4.37%) |
Feb 24, 2020 | 65.22 | 65.94 | 61.79 | 61.97 | 575,792 | -5.66(-8.37%) |
Feb 21, 2020 | 67.98 | 68.15 | 64.86 | 67.63 | 729,400 | -0.34(-0.50%) |
Feb 20, 2020 | 66.14 | 68.04 | 65.93 | 67.97 | 859,138 | +2.05(+3.11%) |
Feb 19, 2020 | 66.71 | 67.02 | 65.55 | 65.92 | 405,160 | -0.19(-0.29%) |
Feb 18, 2020 | 66.65 | 67.66 | 65.71 | 66.11 | 540,884 | -0.87(-1.30%) |
Feb 14, 2020 | 63.47 | 67.24 | 63.20 | 66.98 | 568,700 | +3.17(+4.97%) |
Feb 13, 2020 | 64.52 | 66.22 | 63.45 | 63.81 | 740,260 | -0.93(-1.44%) |
Feb 12, 2020 | 63.66 | 65.15 | 62.99 | 64.74 | 582,913 | +1.68(+2.66%) |
Feb 11, 2020 | 62.07 | 63.67 | 61.78 | 63.06 | 802,632 | +1.32(+2.14%) |
Feb 10, 2020 | 61.19 | 62.19 | 60.60 | 61.74 | 759,142 | +0.24(+0.39%) |
Feb 07, 2020 | 61.24 | 62.37 | 60.60 | 61.50 | 964,500 | -0.31(-0.50%) |
Feb 06, 2020 | 66.32 | 66.32 | 61.45 | 61.81 | 1,767,767 | -3.52(-5.39%) |
Feb 05, 2020 | 63.95 | 66.25 | 63.95 | 65.33 | 924,222 | +1.39(+2.17%) |
Feb 04, 2020 | 63.48 | 64.63 | 62.79 | 63.94 | 900,028 | +1.27(+2.03%) |