Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 97.05 | 97.56 | 93.30 | 93.89 | 8,179,166 | -4.34(-4.42%) |
Jan 28, 2021 | 98.27 | 100.37 | 97.09 | 98.23 | 7,651,370 | +2.50(+2.61%) |
Jan 27, 2021 | 99.16 | 101.06 | 95.25 | 95.74 | 10,067,452 | -6.75(-6.59%) |
Jan 26, 2021 | 105.71 | 105.75 | 102.24 | 102.49 | 6,203,583 | -2.52(-2.40%) |
Jan 25, 2021 | 104.41 | 106.93 | 103.92 | 105.00 | 8,687,940 | +1.74(+1.68%) |
Jan 22, 2021 | 104.94 | 106.59 | 103.19 | 103.27 | 6,391,846 | -1.59(-1.52%) |
Jan 21, 2021 | 105.97 | 106.13 | 103.21 | 104.86 | 7,484,914 | +0.13(+0.12%) |
Jan 20, 2021 | 106.94 | 107.68 | 102.13 | 104.73 | 10,213,835 | -1.34(-1.26%) |
Jan 19, 2021 | 102.07 | 106.42 | 101.38 | 106.07 | 9,638,045 | +5.91(+5.90%) |
Jan 15, 2021 | 102.13 | 102.38 | 98.23 | 100.17 | 9,247,769 | -2.58(-2.51%) |
Jan 14, 2021 | 99.87 | 103.53 | 99.74 | 102.75 | 12,005,598 | +7.53(+7.90%) |
Jan 13, 2021 | 97.59 | 97.59 | 95.14 | 95.22 | 5,465,328 | -1.90(-1.96%) |
Jan 12, 2021 | 95.69 | 97.96 | 95.37 | 97.13 | 7,396,199 | +1.99(+2.09%) |
Jan 11, 2021 | 91.89 | 95.47 | 91.47 | 95.14 | 8,605,533 | +2.33(+2.51%) |
Jan 08, 2021 | 93.51 | 94.98 | 92.14 | 92.81 | 9,328,599 | +0.97(+1.06%) |
Jan 07, 2021 | 89.47 | 92.32 | 89.34 | 91.83 | 9,041,661 | +3.62(+4.11%) |
Jan 06, 2021 | 85.75 | 89.25 | 85.74 | 88.21 | 10,107,056 | +1.19(+1.37%) |
Jan 05, 2021 | 83.91 | 87.04 | 83.91 | 87.02 | 7,192,336 | +2.65(+3.14%) |
Jan 04, 2021 | 84.73 | 86.73 | 83.67 | 84.37 | 8,696,957 | +0.55(+0.66%) |
Dec 31, 2020 | 83.81 | 83.81 | 83.81 | 6,478,658 | -0.66(-0.78%) | |
Dec 30, 2020 | 82.92 | 85.05 | 82.71 | 84.47 | 6,478,658 | +2.63(+3.22%) |
Dec 29, 2020 | 82.57 | 82.67 | 81.12 | 81.84 | 4,650,965 | -0.58(-0.71%) |
Dec 28, 2020 | 83.88 | 84.24 | 82.12 | 82.42 | 3,107,883 | -0.45(-0.54%) |
Dec 24, 2020 | 82.30 | 82.93 | 81.77 | 82.87 | 1,450,923 | +1.26(+1.55%) |
Dec 23, 2020 | 83.81 | 84.01 | 81.54 | 81.61 | 4,722,010 | -1.56(-1.88%) |
Dec 22, 2020 | 84.06 | 84.11 | 83.07 | 83.17 | 4,016,950 | -0.75(-0.89%) |
Dec 21, 2020 | 81.96 | 84.04 | 81.38 | 83.92 | 5,380,851 | +0.31(+0.37%) |
Dec 18, 2020 | 85.13 | 85.61 | 82.88 | 83.61 | 15,036,531 | -1.37(-1.61%) |
Dec 17, 2020 | 86.56 | 86.67 | 84.62 | 84.98 | 5,724,382 | -1.02(-1.19%) |
Dec 16, 2020 | 85.76 | 86.68 | 84.77 | 86.00 | 5,979,830 | +0.08(+0.09%) |
Dec 15, 2020 | 87.31 | 88.00 | 85.41 | 85.92 | 6,362,884 | -0.03(-0.03%) |
Dec 14, 2020 | 85.95 | 87.91 | 85.77 | 85.95 | 6,615,367 | +0.19(+0.23%) |
Dec 11, 2020 | 84.54 | 86.04 | 84.09 | 85.75 | 5,947,745 | +0.40(+0.47%) |
Dec 10, 2020 | 84.49 | 86.06 | 83.97 | 85.36 | 5,900,618 | +0.07(+0.08%) |
Dec 09, 2020 | 86.99 | 87.50 | 84.67 | 85.29 | 7,224,633 | -1.87(-2.15%) |
Dec 08, 2020 | 86.66 | 87.66 | 86.47 | 87.16 | 4,842,100 | +0.59(+0.68%) |
Dec 07, 2020 | 86.70 | 86.88 | 85.29 | 86.57 | 5,684,768 | +0.29(+0.34%) |
Dec 04, 2020 | 84.41 | 86.36 | 84.15 | 86.28 | 7,080,909 | +2.66(+3.18%) |
Dec 03, 2020 | 83.27 | 84.52 | 83.21 | 83.62 | 4,967,098 | +0.79(+0.95%) |
Dec 02, 2020 | 81.28 | 83.12 | 81.20 | 82.83 | 5,428,494 | +0.99(+1.21%) |
Dec 01, 2020 | 80.66 | 82.18 | 80.49 | 81.84 | 7,250,387 | +1.74(+2.17%) |
Nov 30, 2020 | 79.64 | 80.21 | 78.38 | 80.10 | 7,765,398 | -0.17(-0.22%) |
Nov 27, 2020 | 79.45 | 81.12 | 79.33 | 80.28 | 3,190,157 | +1.48(+1.87%) |
Nov 25, 2020 | 80.50 | 80.63 | 78.73 | 78.80 | 5,682,293 | -1.76(-2.18%) |
Nov 24, 2020 | 78.67 | 80.74 | 77.52 | 80.56 | 9,812,658 | +2.38(+3.04%) |
Nov 23, 2020 | 74.75 | 78.26 | 74.75 | 78.18 | 9,044,160 | +3.67(+4.92%) |
Nov 20, 2020 | 74.97 | 76.31 | 74.47 | 74.51 | 7,835,562 | -0.51(-0.68%) |
Nov 19, 2020 | 73.09 | 75.28 | 72.36 | 75.02 | 9,254,638 | +1.50(+2.03%) |
Nov 18, 2020 | 72.54 | 74.46 | 72.44 | 73.53 | 10,956,462 | +1.52(+2.10%) |
Nov 17, 2020 | 71.42 | 72.21 | 70.74 | 72.01 | 5,616,241 | -0.11(-0.15%) |
Nov 16, 2020 | 70.66 | 72.17 | 70.28 | 72.12 | 8,367,295 | +1.62(+2.29%) |
Nov 13, 2020 | 69.98 | 71.60 | 69.24 | 70.50 | 10,515,625 | +2.91(+4.31%) |
Nov 12, 2020 | 68.61 | 68.89 | 67.23 | 67.59 | 8,822,320 | -1.32(-1.91%) |
Nov 11, 2020 | 67.97 | 69.43 | 67.66 | 68.90 | 8,330,390 | +1.71(+2.55%) |
Nov 10, 2020 | 68.70 | 69.22 | 66.91 | 67.19 | 8,474,696 | -1.85(-2.68%) |
Nov 09, 2020 | 70.88 | 73.52 | 69.00 | 69.04 | 10,484,380 | +0.75(+1.09%) |
Nov 06, 2020 | 66.72 | 68.61 | 66.18 | 68.29 | 8,922,423 | +0.56(+0.83%) |
Nov 05, 2020 | 63.91 | 67.84 | 63.82 | 67.73 | 13,542,680 | +4.93(+7.85%) |
Nov 04, 2020 | 61.43 | 63.12 | 60.16 | 62.80 | 10,120,893 | +2.93(+4.90%) |
Nov 03, 2020 | 59.06 | 60.46 | 59.06 | 59.87 | 10,291,299 | +1.45(+2.49%) |
Nov 02, 2020 | 58.05 | 58.55 | 57.64 | 58.42 | 7,719,845 | +1.07(+1.86%) |
Oct 30, 2020 | 56.88 | 57.40 | 56.41 | 57.35 | 7,578,834 | -0.26(-0.45%) |
Oct 29, 2020 | 55.42 | 58.32 | 55.14 | 57.61 | 6,520,000 | +2.11(+3.80%) |
Oct 28, 2020 | 55.95 | 56.37 | 55.07 | 55.50 | 9,270,523 | -1.46(-2.57%) |
Oct 27, 2020 | 57.89 | 58.09 | 56.91 | 56.97 | 4,777,729 | -0.66(-1.14%) |
Oct 26, 2020 | 58.42 | 58.58 | 56.79 | 57.62 | 6,935,225 | -1.39(-2.36%) |
Oct 23, 2020 | 59.74 | 60.20 | 58.74 | 59.02 | 6,733,437 | -0.73(-1.22%) |
Oct 22, 2020 | 59.77 | 60.18 | 58.93 | 59.74 | 6,210,828 | -0.40(-0.66%) |
Oct 21, 2020 | 60.42 | 60.87 | 59.95 | 60.14 | 6,378,835 | -0.15(-0.24%) |
Oct 20, 2020 | 60.68 | 61.01 | 60.05 | 60.29 | 4,626,442 | +0.20(+0.34%) |
Oct 19, 2020 | 61.17 | 61.60 | 59.85 | 60.08 | 5,945,474 | -0.92(-1.51%) |
Oct 16, 2020 | 61.74 | 61.90 | 60.43 | 61.00 | 7,064,945 | -0.49(-0.80%) |
Oct 15, 2020 | 60.42 | 61.67 | 60.05 | 61.50 | 6,606,757 | -0.46(-0.73%) |
Oct 14, 2020 | 62.84 | 63.11 | 61.42 | 61.95 | 6,014,574 | -0.69(-1.10%) |
Oct 13, 2020 | 63.17 | 63.35 | 62.12 | 62.64 | 7,425,096 | +0.01(+0.02%) |
Oct 12, 2020 | 62.03 | 63.06 | 61.95 | 62.63 | 7,251,427 | +1.35(+2.20%) |
Oct 09, 2020 | 61.28 | 61.79 | 61.06 | 61.28 | 6,575,531 | +0.67(+1.10%) |
Oct 08, 2020 | 59.74 | 60.71 | 59.42 | 60.62 | 5,588,671 | +1.43(+2.42%) |
Oct 07, 2020 | 59.55 | 59.83 | 58.99 | 59.18 | 5,509,999 | +0.70(+1.19%) |
Oct 06, 2020 | 58.42 | 60.19 | 58.26 | 58.49 | 7,174,767 | -0.19(-0.33%) |
Oct 05, 2020 | 57.06 | 58.71 | 56.90 | 58.68 | 6,913,770 | +2.31(+4.11%) |
Oct 02, 2020 | 57.22 | 57.77 | 56.35 | 56.36 | 7,336,451 | -2.36(-4.02%) |
Oct 01, 2020 | 58.46 | 59.09 | 57.62 | 58.73 | 7,789,498 | +1.16(+2.02%) |
Sep 30, 2020 | 57.55 | 58.27 | 57.12 | 57.57 | 9,370,921 | -0.19(-0.34%) |
Sep 29, 2020 | 57.50 | 58.34 | 57.28 | 57.76 | 5,579,722 | +0.28(+0.49%) |
Sep 28, 2020 | 56.43 | 57.95 | 56.40 | 57.48 | 8,896,986 | +1.09(+1.94%) |
Sep 25, 2020 | 55.67 | 56.53 | 54.85 | 56.38 | 6,756,673 | +0.43(+0.76%) |
Sep 24, 2020 | 55.14 | 56.96 | 54.96 | 55.96 | 6,524,164 | +0.52(+0.94%) |
Sep 23, 2020 | 56.26 | 57.01 | 55.20 | 55.44 | 9,120,360 | -0.62(-1.11%) |
Sep 22, 2020 | 56.12 | 56.27 | 54.91 | 56.05 | 7,876,617 | +0.55(+0.99%) |
Sep 21, 2020 | 53.46 | 55.54 | 52.43 | 55.50 | 8,769,297 | +1.13(+2.08%) |
Sep 18, 2020 | 54.99 | 55.00 | 53.45 | 54.37 | 12,302,877 | -0.18(-0.34%) |
Sep 17, 2020 | 53.08 | 54.83 | 52.96 | 54.55 | 7,329,877 | -0.13(-0.23%) |
Sep 16, 2020 | 55.67 | 56.35 | 54.59 | 54.68 | 8,613,188 | -0.71(-1.28%) |
Sep 15, 2020 | 55.42 | 56.05 | 54.69 | 55.39 | 7,442,946 | +0.72(+1.31%) |
Sep 14, 2020 | 54.45 | 55.31 | 54.34 | 54.67 | 8,772,739 | +1.41(+2.65%) |
Sep 11, 2020 | 53.85 | 54.53 | 52.94 | 53.26 | 9,504,473 | -0.12(-0.22%) |
Sep 10, 2020 | 53.84 | 54.47 | 53.20 | 53.37 | 11,019,826 | -0.08(-0.14%) |
Sep 09, 2020 | 54.82 | 55.17 | 52.78 | 53.45 | 16,796,800 | -0.42(-0.77%) |
Sep 08, 2020 | 55.26 | 55.96 | 53.57 | 53.87 | 21,619,612 | -5.16(-8.74%) |
Sep 04, 2020 | 59.27 | 59.87 | 56.69 | 59.03 | 15,168,925 | -0.48(-0.81%) |
Sep 03, 2020 | 62.16 | 62.33 | 59.11 | 59.51 | 11,369,128 | -3.51(-5.56%) |
Sep 02, 2020 | 60.51 | 63.23 | 60.39 | 63.02 | 11,152,511 | +3.09(+5.15%) |
Sep 01, 2020 | 60.02 | 60.13 | 59.29 | 59.93 | 8,179,916 | +0.28(+0.47%) |
Aug 31, 2020 | 60.46 | 60.63 | 59.47 | 59.65 | 6,664,216 | -1.42(-2.33%) |
Aug 28, 2020 | 60.09 | 61.10 | 60.01 | 61.07 | 5,376,422 | +1.01(+1.68%) |
Aug 27, 2020 | 62.25 | 62.25 | 59.35 | 60.06 | 9,207,961 | -1.68(-2.71%) |
Aug 26, 2020 | 62.02 | 62.22 | 61.48 | 61.74 | 6,160,196 | -0.28(-0.45%) |
Aug 25, 2020 | 62.08 | 62.60 | 61.42 | 62.02 | 5,325,726 | +0.30(+0.49%) |
Aug 24, 2020 | 61.35 | 61.78 | 60.69 | 61.72 | 8,639,099 | +1.42(+2.36%) |
Aug 21, 2020 | 61.10 | 61.27 | 59.96 | 60.30 | 11,515,623 | -1.47(-2.38%) |
Aug 20, 2020 | 62.66 | 62.77 | 61.27 | 61.77 | 8,578,001 | -2.01(-3.16%) |
Aug 19, 2020 | 64.46 | 64.61 | 63.61 | 63.78 | 5,141,683 | -0.33(-0.51%) |
Aug 18, 2020 | 65.04 | 65.04 | 63.76 | 64.11 | 6,389,278 | -0.49(-0.76%) |
Aug 17, 2020 | 65.72 | 65.85 | 64.44 | 64.60 | 7,130,262 | -0.66(-1.01%) |
Aug 14, 2020 | 65.04 | 67.46 | 64.18 | 65.26 | 24,269,006 | +2.46(+3.92%) |
Aug 13, 2020 | 64.04 | 64.28 | 62.35 | 62.80 | 11,047,529 | -1.38(-2.15%) |
Aug 12, 2020 | 62.72 | 64.34 | 62.44 | 64.18 | 6,394,925 | +1.97(+3.16%) |
Aug 11, 2020 | 63.04 | 63.81 | 61.99 | 62.21 | 7,883,737 | -0.75(-1.20%) |
Aug 10, 2020 | 61.43 | 63.00 | 61.40 | 62.96 | 7,653,448 | +1.61(+2.63%) |
Aug 07, 2020 | 61.47 | 62.74 | 60.59 | 61.35 | 7,381,862 | -0.04(-0.06%) |
Aug 06, 2020 | 61.64 | 61.93 | 60.41 | 61.39 | 7,660,414 | -1.22(-1.94%) |
Aug 05, 2020 | 62.61 | 62.97 | 62.17 | 62.61 | 4,739,420 | +0.02(+0.03%) |
Aug 04, 2020 | 62.73 | 62.92 | 61.94 | 62.59 | 5,377,185 | -0.15(-0.25%) |
Aug 03, 2020 | 62.53 | 63.30 | 62.42 | 62.74 | 5,741,133 | +0.66(+1.06%) |
Jul 31, 2020 | 62.53 | 62.53 | 60.92 | 62.08 | 6,114,630 | -0.09(-0.14%) |
Jul 30, 2020 | 61.02 | 62.18 | 60.79 | 62.17 | 5,724,647 | +1.13(+1.85%) |
Jul 29, 2020 | 60.48 | 61.44 | 60.00 | 61.04 | 4,785,761 | +0.92(+1.52%) |
Jul 28, 2020 | 60.35 | 60.75 | 59.74 | 60.13 | 4,730,343 | -0.69(-1.13%) |
Jul 27, 2020 | 59.48 | 60.86 | 58.98 | 60.81 | 7,454,825 | +2.31(+3.94%) |
Jul 24, 2020 | 58.26 | 59.21 | 57.54 | 58.50 | 11,440,219 | -2.90(-4.73%) |
Jul 23, 2020 | 62.08 | 63.05 | 60.99 | 61.41 | 5,541,542 | -0.57(-0.92%) |
Jul 22, 2020 | 61.36 | 62.35 | 61.30 | 61.98 | 5,209,060 | +0.40(+0.64%) |
Jul 21, 2020 | 61.88 | 62.58 | 61.05 | 61.58 | 6,046,093 | +0.08(+0.13%) |
Jul 20, 2020 | 60.42 | 61.67 | 59.72 | 61.51 | 5,197,926 | +1.38(+2.30%) |
Jul 17, 2020 | 60.66 | 60.66 | 59.79 | 60.13 | 4,751,034 | -0.04(-0.06%) |
Jul 16, 2020 | 59.46 | 60.43 | 59.35 | 60.16 | 4,076,391 | +0.23(+0.39%) |
Jul 15, 2020 | 60.56 | 60.65 | 59.16 | 59.93 | 5,415,484 | -0.42(-0.70%) |
Jul 14, 2020 | 58.68 | 60.44 | 57.97 | 60.36 | 6,524,760 | +0.99(+1.67%) |
Jul 13, 2020 | 60.81 | 61.55 | 59.27 | 59.36 | 6,402,064 | -1.04(-1.73%) |
Jul 10, 2020 | 61.07 | 61.27 | 59.88 | 60.41 | 6,112,454 | -0.87(-1.42%) |
Jul 09, 2020 | 60.88 | 61.48 | 60.07 | 61.27 | 6,377,949 | +0.69(+1.15%) |
Jul 08, 2020 | 60.70 | 60.97 | 59.86 | 60.58 | 4,192,048 | +0.57(+0.95%) |
Jul 07, 2020 | 61.17 | 61.60 | 59.86 | 60.01 | 5,261,687 | -1.24(-2.02%) |
Jul 06, 2020 | 60.21 | 61.49 | 60.12 | 61.24 | 8,057,427 | +2.37(+4.03%) |
Jul 02, 2020 | 58.39 | 59.49 | 58.23 | 58.87 | 5,798,495 | +1.27(+2.21%) |
Jul 01, 2020 | 58.32 | 58.66 | 57.46 | 57.60 | 5,497,083 | -0.74(-1.27%) |
Jun 30, 2020 | 57.06 | 58.81 | 57.01 | 58.34 | 6,287,074 | +1.34(+2.35%) |
Jun 29, 2020 | 56.40 | 57.01 | 55.55 | 57.00 | 5,217,542 | +0.66(+1.16%) |
Jun 26, 2020 | 57.49 | 58.04 | 55.99 | 56.34 | 13,248,953 | -1.54(-2.67%) |
Jun 25, 2020 | 57.52 | 57.97 | 56.56 | 57.89 | 6,526,695 | +0.01(+0.02%) |
Jun 24, 2020 | 58.22 | 58.76 | 57.09 | 57.88 | 8,223,727 | -0.84(-1.43%) |
Jun 23, 2020 | 59.77 | 59.82 | 58.33 | 58.72 | 7,524,351 | -0.41(-0.70%) |
Jun 22, 2020 | 58.41 | 59.25 | 57.50 | 59.13 | 5,573,194 | +0.31(+0.52%) |
Jun 19, 2020 | 59.26 | 60.15 | 58.30 | 58.82 | 10,451,715 | +0.55(+0.94%) |
Jun 18, 2020 | 57.49 | 58.60 | 57.49 | 58.27 | 5,877,899 | +0.37(+0.63%) |
Jun 17, 2020 | 56.68 | 58.32 | 56.50 | 57.91 | 8,639,331 | +1.41(+2.49%) |
Jun 16, 2020 | 56.90 | 58.03 | 55.88 | 56.50 | 10,070,375 | +1.44(+2.61%) |
Jun 15, 2020 | 53.00 | 55.23 | 52.62 | 55.06 | 7,482,299 | +0.48(+0.88%) |
Jun 12, 2020 | 55.50 | 55.99 | 53.05 | 54.58 | 8,842,755 | +1.10(+2.06%) |
Jun 11, 2020 | 56.27 | 56.54 | 53.42 | 53.48 | 9,723,597 | -4.29(-7.43%) |
Jun 10, 2020 | 58.10 | 58.46 | 57.38 | 57.77 | 5,510,664 | +0.07(+0.12%) |
Jun 09, 2020 | 56.96 | 58.16 | 56.87 | 57.70 | 6,407,181 | -0.11(-0.18%) |
Jun 08, 2020 | 57.84 | 58.36 | 57.03 | 57.81 | 5,728,292 | -0.28(-0.48%) |
Jun 05, 2020 | 57.63 | 58.98 | 57.54 | 58.09 | 8,651,686 | +1.99(+3.54%) |
Jun 04, 2020 | 55.16 | 57.13 | 55.11 | 56.10 | 7,724,496 | +0.31(+0.55%) |
Jun 03, 2020 | 54.71 | 56.22 | 54.44 | 55.79 | 8,314,500 | +1.95(+3.62%) |
Jun 02, 2020 | 54.05 | 54.26 | 52.84 | 53.84 | 7,247,478 | +0.10(+0.18%) |
Jun 01, 2020 | 53.69 | 54.50 | 53.26 | 53.75 | 5,569,891 | -0.47(-0.87%) |
May 29, 2020 | 53.08 | 54.41 | 52.56 | 54.22 | 11,211,537 | +1.46(+2.76%) |
May 28, 2020 | 54.16 | 54.70 | 52.45 | 52.76 | 7,499,950 | -1.67(-3.07%) |
May 27, 2020 | 53.65 | 54.47 | 51.45 | 54.43 | 9,397,053 | +1.22(+2.29%) |
May 26, 2020 | 54.34 | 54.73 | 53.04 | 53.22 | 8,037,827 | +0.72(+1.38%) |
May 22, 2020 | 53.10 | 53.24 | 51.84 | 52.49 | 7,378,547 | -0.61(-1.15%) |
May 21, 2020 | 54.86 | 54.93 | 52.94 | 53.10 | 7,734,976 | -1.80(-3.27%) |
May 20, 2020 | 54.53 | 56.13 | 54.35 | 54.89 | 10,179,329 | +1.57(+2.95%) |
May 19, 2020 | 52.39 | 54.78 | 51.94 | 53.32 | 10,959,720 | +1.07(+2.04%) |
May 18, 2020 | 51.46 | 52.53 | 50.38 | 52.25 | 11,753,770 | +2.23(+4.46%) |
May 15, 2020 | 51.10 | 51.40 | 49.19 | 50.02 | 21,592,220 | -2.30(-4.39%) |
May 14, 2020 | 48.78 | 52.53 | 47.74 | 52.32 | 16,404,934 | +2.33(+4.65%) |
May 13, 2020 | 50.47 | 50.81 | 48.45 | 50.00 | 9,040,834 | -0.31(-0.61%) |
May 12, 2020 | 52.29 | 52.48 | 50.28 | 50.30 | 7,776,995 | -1.62(-3.11%) |
May 11, 2020 | 52.03 | 52.29 | 51.30 | 51.92 | 8,540,778 | +0.19(+0.37%) |
May 08, 2020 | 50.38 | 51.80 | 50.22 | 51.73 | 8,415,451 | +2.46(+5.00%) |
May 07, 2020 | 49.47 | 49.79 | 48.94 | 49.27 | 6,905,662 | +0.72(+1.49%) |
May 06, 2020 | 48.05 | 49.18 | 47.62 | 48.54 | 8,940,495 | +1.59(+3.38%) |
May 05, 2020 | 46.94 | 48.78 | 46.65 | 46.96 | 8,550,197 | +1.22(+2.67%) |
May 04, 2020 | 44.76 | 45.79 | 44.43 | 45.74 | 8,112,237 | +0.66(+1.47%) |
May 01, 2020 | 46.22 | 46.49 | 44.57 | 45.07 | 14,130,405 | -2.68(-5.62%) |
Apr 30, 2020 | 51.38 | 51.79 | 47.72 | 47.76 | 15,031,601 | -4.48(-8.58%) |
Apr 29, 2020 | 49.82 | 52.53 | 49.43 | 52.24 | 9,305,055 | +3.77(+7.77%) |
Apr 28, 2020 | 49.90 | 50.10 | 48.31 | 48.47 | 8,072,166 | -0.59(-1.20%) |
Apr 27, 2020 | 50.47 | 50.68 | 48.69 | 49.05 | 6,852,218 | -0.68(-1.37%) |
Apr 24, 2020 | 49.24 | 49.87 | 48.00 | 49.74 | 7,973,847 | +0.81(+1.65%) |
Apr 23, 2020 | 49.75 | 50.20 | 48.63 | 48.93 | 9,409,340 | -1.16(-2.32%) |
Apr 22, 2020 | 48.16 | 50.40 | 47.88 | 50.09 | 8,102,448 | +3.63(+7.82%) |
Apr 21, 2020 | 47.97 | 48.11 | 46.34 | 46.46 | 9,734,473 | -2.21(-4.54%) |
Apr 20, 2020 | 50.08 | 50.46 | 48.65 | 48.67 | 7,324,294 | -2.47(-4.83%) |
Apr 17, 2020 | 51.55 | 51.81 | 50.25 | 51.14 | 9,744,946 | +0.93(+1.86%) |
Apr 16, 2020 | 49.86 | 50.53 | 48.83 | 50.21 | 9,227,970 | +1.79(+3.69%) |
Apr 15, 2020 | 49.32 | 49.32 | 47.81 | 48.42 | 7,496,400 | -2.02(-4.00%) |
Apr 14, 2020 | 49.42 | 50.79 | 49.10 | 50.44 | 8,348,272 | +2.49(+5.19%) |
Apr 13, 2020 | 47.39 | 48.03 | 46.50 | 47.95 | 5,981,316 | +0.28(+0.58%) |
Apr 09, 2020 | 49.99 | 50.70 | 46.79 | 47.67 | 12,128,882 | -1.80(-3.63%) |
Apr 08, 2020 | 46.75 | 49.62 | 46.63 | 49.47 | 15,005,890 | +3.75(+8.20%) |
Apr 07, 2020 | 46.14 | 47.07 | 44.51 | 45.72 | 12,443,403 | +1.36(+3.06%) |
Apr 06, 2020 | 43.10 | 44.65 | 42.91 | 44.36 | 12,529,336 | +3.72(+9.15%) |
Apr 03, 2020 | 41.78 | 41.93 | 39.97 | 40.64 | 9,870,821 | -0.92(-2.22%) |
Apr 02, 2020 | 40.85 | 42.74 | 40.50 | 41.57 | 9,116,751 | -0.06(-0.14%) |
Apr 01, 2020 | 42.13 | 44.39 | 41.17 | 41.62 | 11,094,914 | -2.42(-5.50%) |
Mar 31, 2020 | 45.34 | 45.45 | 43.40 | 44.05 | 11,514,305 | -1.42(-3.13%) |
Mar 30, 2020 | 43.64 | 45.67 | 43.57 | 45.47 | 8,154,975 | +2.16(+4.99%) |
Mar 27, 2020 | 45.85 | 46.27 | 43.10 | 43.31 | 11,052,178 | -3.99(-8.44%) |
Mar 26, 2020 | 44.44 | 47.48 | 43.58 | 47.29 | 12,344,776 | +4.30(+9.99%) |
Mar 25, 2020 | 43.19 | 46.35 | 42.07 | 43.00 | 12,014,990 | -0.39(-0.91%) |
Mar 24, 2020 | 42.53 | 44.45 | 41.36 | 43.39 | 16,994,934 | +4.78(+12.37%) |
Mar 23, 2020 | 37.14 | 39.93 | 36.45 | 38.61 | 15,736,413 | +2.10(+5.74%) |
Mar 20, 2020 | 39.88 | 41.58 | 36.34 | 36.52 | 14,529,878 | -2.11(-5.47%) |
Mar 19, 2020 | 37.18 | 40.44 | 35.43 | 38.63 | 13,590,805 | +0.97(+2.58%) |
Mar 18, 2020 | 39.00 | 40.14 | 35.22 | 37.66 | 19,625,680 | -5.46(-12.66%) |
Mar 17, 2020 | 40.14 | 44.29 | 38.23 | 43.12 | 17,018,346 | +4.16(+10.68%) |
Mar 16, 2020 | 42.34 | 44.89 | 38.84 | 38.96 | 14,313,064 | -9.96(-20.36%) |
Mar 13, 2020 | 46.78 | 49.25 | 43.59 | 48.92 | 16,165,323 | +5.56(+12.81%) |
Mar 12, 2020 | 46.89 | 48.41 | 43.35 | 43.36 | 18,767,450 | -7.09(-14.06%) |
Mar 11, 2020 | 52.18 | 52.86 | 49.42 | 50.46 | 13,499,844 | -3.54(-6.55%) |
Mar 10, 2020 | 52.29 | 53.99 | 50.52 | 53.99 | 10,514,077 | +3.94(+7.87%) |
Mar 09, 2020 | 50.76 | 53.19 | 49.99 | 50.05 | 10,716,446 | -5.50(-9.90%) |
Mar 06, 2020 | 54.79 | 56.21 | 54.07 | 55.55 | 9,319,674 | -1.29(-2.27%) |
Mar 05, 2020 | 56.29 | 58.10 | 56.00 | 56.84 | 10,237,452 | -1.34(-2.30%) |
Mar 04, 2020 | 57.14 | 58.30 | 56.01 | 58.18 | 8,241,230 | +2.38(+4.27%) |
Mar 03, 2020 | 57.65 | 59.00 | 55.33 | 55.79 | 14,598,832 | -2.04(-3.52%) |
Mar 02, 2020 | 56.43 | 57.86 | 54.79 | 57.83 | 11,227,080 | +1.96(+3.51%) |
Feb 28, 2020 | 52.02 | 55.93 | 51.99 | 55.87 | 15,547,389 | +1.08(+1.97%) |
Feb 27, 2020 | 54.98 | 56.23 | 54.22 | 54.79 | 16,371,292 | -2.70(-4.70%) |
Feb 26, 2020 | 57.27 | 58.41 | 57.01 | 57.49 | 11,288,765 | +0.91(+1.61%) |
Feb 25, 2020 | 59.52 | 59.87 | 56.21 | 56.58 | 10,336,394 | -2.13(-3.63%) |
Feb 24, 2020 | 58.76 | 59.45 | 58.06 | 58.71 | 11,670,861 | -3.07(-4.96%) |
Feb 21, 2020 | 63.36 | 63.57 | 61.16 | 61.78 | 10,049,336 | -2.05(-3.21%) |
Feb 20, 2020 | 64.40 | 64.74 | 62.69 | 63.83 | 7,835,638 | -0.97(-1.50%) |
Feb 19, 2020 | 63.92 | 65.11 | 63.70 | 64.80 | 8,841,350 | +2.16(+3.45%) |
Feb 18, 2020 | 61.74 | 63.44 | 61.38 | 62.64 | 10,620,107 | -1.42(-2.22%) |
Feb 14, 2020 | 64.64 | 65.06 | 63.77 | 64.06 | 8,456,997 | -0.50(-0.77%) |
Feb 13, 2020 | 63.96 | 66.54 | 63.20 | 64.56 | 22,688,676 | +1.92(+3.06%) |
Feb 12, 2020 | 62.22 | 62.94 | 61.92 | 62.64 | 11,964,952 | +0.88(+1.43%) |
Feb 11, 2020 | 60.94 | 62.00 | 60.70 | 61.76 | 6,466,342 | +1.47(+2.43%) |
Feb 10, 2020 | 58.53 | 60.33 | 58.53 | 60.29 | 5,342,675 | +1.16(+1.96%) |
Feb 07, 2020 | 60.22 | 60.35 | 59.06 | 59.13 | 6,358,584 | -1.42(-2.34%) |
Feb 06, 2020 | 61.35 | 61.48 | 60.42 | 60.55 | 5,076,455 | -0.58(-0.96%) |
Feb 05, 2020 | 61.31 | 61.75 | 60.24 | 61.14 | 8,610,503 | +0.76(+1.25%) |
Feb 04, 2020 | 58.85 | 60.99 | 58.64 | 60.38 | 12,855,094 | +3.15(+5.51%) |