Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.74 | 62.66 | 60.99 | 61.73 | 43,394 | -0.41(-0.66%) |
Jan 28, 2021 | 61.74 | 62.89 | 61.28 | 62.14 | 32,918 | +0.66(+1.07%) |
Jan 27, 2021 | 62.29 | 62.83 | 61.18 | 61.48 | 69,692 | -1.43(-2.27%) |
Jan 26, 2021 | 62.99 | 63.32 | 62.66 | 62.91 | 32,036 | +0.13(+0.20%) |
Jan 25, 2021 | 62.51 | 63.28 | 62.22 | 62.78 | 45,243 | +0.00(+0.00%) |
Jan 22, 2021 | 62.48 | 62.89 | 62.08 | 62.78 | 60,621 | +0.17(+0.28%) |
Jan 21, 2021 | 62.73 | 62.73 | 61.92 | 62.61 | 36,879 | -0.18(-0.29%) |
Jan 20, 2021 | 61.36 | 62.99 | 61.05 | 62.79 | 41,579 | +1.50(+2.44%) |
Jan 19, 2021 | 62.65 | 62.65 | 61.24 | 61.29 | 45,384 | -1.00(-1.60%) |
Jan 15, 2021 | 61.47 | 62.48 | 61.14 | 62.29 | 35,107 | +0.89(+1.45%) |
Jan 14, 2021 | 61.38 | 61.78 | 61.17 | 61.40 | 20,399 | +0.13(+0.21%) |
Jan 13, 2021 | 60.28 | 61.38 | 60.28 | 61.28 | 81,506 | +1.04(+1.72%) |
Jan 12, 2021 | 59.95 | 60.38 | 59.81 | 60.24 | 76,574 | +0.18(+0.31%) |
Jan 11, 2021 | 60.49 | 60.71 | 59.84 | 60.06 | 46,768 | -0.63(-1.04%) |
Jan 08, 2021 | 60.08 | 60.74 | 59.96 | 60.69 | 37,397 | +0.50(+0.84%) |
Jan 07, 2021 | 60.81 | 60.81 | 59.80 | 60.18 | 40,092 | -0.60(-0.98%) |
Jan 06, 2021 | 60.29 | 60.98 | 59.82 | 60.78 | 31,372 | +0.91(+1.52%) |
Jan 05, 2021 | 60.09 | 60.37 | 59.85 | 59.87 | 42,414 | -0.06(-0.09%) |
Jan 04, 2021 | 62.37 | 62.49 | 59.86 | 59.93 | 199,075 | -2.30(-3.70%) |
Dec 31, 2020 | 62.23 | 62.23 | 62.23 | 20,328 | +0.56(+0.91%) | |
Dec 30, 2020 | 61.35 | 62.05 | 61.35 | 61.67 | 20,328 | +0.33(+0.53%) |
Dec 29, 2020 | 61.73 | 62.18 | 61.14 | 61.34 | 37,442 | -0.39(-0.62%) |
Dec 28, 2020 | 61.54 | 61.76 | 61.27 | 61.73 | 56,453 | +0.34(+0.55%) |
Dec 24, 2020 | 61.05 | 61.39 | 60.79 | 61.39 | 12,211 | +0.53(+0.87%) |
Dec 23, 2020 | 61.33 | 61.95 | 60.67 | 60.85 | 35,730 | -0.63(-1.03%) |
Dec 22, 2020 | 60.95 | 61.49 | 60.72 | 61.49 | 41,009 | +0.54(+0.89%) |
Dec 21, 2020 | 60.53 | 61.00 | 59.90 | 60.95 | 49,503 | -0.23(-0.37%) |
Dec 18, 2020 | 62.74 | 62.74 | 60.83 | 61.18 | 60,621 | -1.34(-2.14%) |
Dec 17, 2020 | 62.36 | 62.59 | 61.87 | 62.51 | 48,268 | +0.46(+0.74%) |
Dec 16, 2020 | 62.15 | 62.68 | 61.83 | 62.06 | 75,547 | +0.16(+0.25%) |
Dec 15, 2020 | 60.64 | 61.91 | 60.17 | 61.90 | 42,141 | +1.42(+2.35%) |
Dec 14, 2020 | 61.45 | 61.82 | 60.48 | 60.48 | 39,227 | -0.25(-0.41%) |
Dec 11, 2020 | 60.25 | 60.74 | 60.21 | 60.73 | 25,566 | +0.25(+0.42%) |
Dec 10, 2020 | 61.24 | 61.35 | 60.33 | 60.47 | 44,345 | -1.05(-1.71%) |
Dec 09, 2020 | 61.82 | 61.95 | 60.88 | 61.53 | 42,204 | -0.43(-0.69%) |
Dec 08, 2020 | 62.28 | 62.34 | 61.85 | 61.95 | 36,134 | -0.42(-0.67%) |
Dec 07, 2020 | 61.96 | 62.65 | 61.96 | 62.37 | 27,741 | +0.14(+0.22%) |
Dec 04, 2020 | 61.85 | 62.24 | 61.75 | 62.23 | 27,659 | +0.87(+1.41%) |
Dec 03, 2020 | 60.80 | 61.72 | 60.63 | 61.37 | 43,401 | +0.69(+1.14%) |
Dec 02, 2020 | 60.50 | 61.48 | 60.42 | 60.67 | 27,523 | -0.04(-0.06%) |
Dec 01, 2020 | 60.79 | 60.88 | 60.35 | 60.71 | 37,347 | +0.66(+1.10%) |
Nov 30, 2020 | 60.44 | 60.55 | 59.80 | 60.05 | 42,966 | -0.34(-0.56%) |
Nov 27, 2020 | 61.55 | 61.55 | 60.12 | 60.38 | 31,737 | -0.91(-1.49%) |
Nov 25, 2020 | 61.63 | 61.63 | 60.83 | 61.29 | 35,924 | -0.11(-0.18%) |
Nov 24, 2020 | 61.15 | 61.81 | 61.15 | 61.41 | 68,685 | +0.90(+1.48%) |
Nov 23, 2020 | 61.33 | 61.58 | 60.45 | 60.51 | 44,472 | -0.40(-0.66%) |
Nov 20, 2020 | 61.08 | 61.08 | 60.53 | 60.91 | 20,496 | -0.16(-0.27%) |
Nov 19, 2020 | 60.80 | 61.11 | 59.89 | 61.07 | 32,987 | +0.24(+0.39%) |
Nov 18, 2020 | 62.74 | 62.94 | 60.84 | 60.84 | 27,364 | -1.92(-3.07%) |
Nov 17, 2020 | 62.35 | 63.04 | 61.90 | 62.76 | 42,846 | -0.19(-0.30%) |
Nov 16, 2020 | 63.32 | 63.91 | 62.04 | 62.95 | 45,042 | +0.81(+1.31%) |
Nov 13, 2020 | 60.70 | 62.21 | 60.70 | 62.13 | 25,676 | +1.55(+2.56%) |
Nov 12, 2020 | 60.57 | 61.35 | 60.01 | 60.58 | 35,346 | -0.97(-1.58%) |
Nov 11, 2020 | 61.97 | 61.97 | 61.03 | 61.55 | 63,882 | -0.33(-0.54%) |
Nov 10, 2020 | 60.25 | 61.98 | 59.83 | 61.88 | 144,546 | +2.21(+3.70%) |
Nov 09, 2020 | 59.72 | 64.94 | 59.57 | 59.67 | 114,456 | +2.80(+4.91%) |
Nov 06, 2020 | 57.45 | 58.14 | 56.73 | 56.88 | 31,186 | -0.49(-0.85%) |
Nov 05, 2020 | 57.91 | 57.94 | 57.15 | 57.37 | 36,900 | -0.18(-0.32%) |
Nov 04, 2020 | 58.08 | 58.25 | 57.16 | 57.55 | 30,763 | -0.36(-0.63%) |
Nov 03, 2020 | 56.95 | 58.21 | 56.84 | 57.91 | 44,910 | +1.67(+2.97%) |
Nov 02, 2020 | 55.22 | 56.29 | 54.75 | 56.24 | 51,355 | +1.52(+2.79%) |
Oct 30, 2020 | 54.27 | 54.87 | 53.95 | 54.72 | 31,737 | +0.08(+0.14%) |
Oct 29, 2020 | 53.47 | 54.90 | 53.19 | 54.64 | 50,360 | +1.00(+1.87%) |
Oct 28, 2020 | 54.52 | 54.66 | 53.44 | 53.64 | 70,214 | -1.73(-3.13%) |
Oct 27, 2020 | 56.46 | 56.63 | 55.37 | 55.37 | 28,759 | -1.04(-1.84%) |
Oct 26, 2020 | 56.52 | 56.52 | 55.76 | 56.41 | 29,648 | -0.59(-1.03%) |
Oct 23, 2020 | 56.93 | 57.37 | 56.71 | 57.00 | 25,566 | +0.22(+0.38%) |
Oct 22, 2020 | 56.12 | 56.86 | 56.05 | 56.78 | 24,985 | +0.74(+1.32%) |
Oct 21, 2020 | 55.98 | 56.17 | 55.63 | 56.04 | 24,929 | +0.04(+0.08%) |
Oct 20, 2020 | 55.80 | 56.35 | 55.80 | 56.00 | 27,372 | +0.49(+0.88%) |
Oct 19, 2020 | 56.92 | 56.92 | 55.51 | 55.51 | 63,731 | -1.17(-2.07%) |
Oct 16, 2020 | 57.46 | 57.46 | 56.53 | 56.68 | 33,059 | -0.80(-1.39%) |
Oct 15, 2020 | 56.73 | 58.00 | 56.73 | 57.48 | 41,359 | +0.22(+0.38%) |
Oct 14, 2020 | 57.61 | 57.85 | 57.11 | 57.26 | 57,038 | -0.60(-1.03%) |
Oct 13, 2020 | 58.43 | 58.48 | 57.21 | 57.86 | 30,154 | -0.77(-1.32%) |
Oct 12, 2020 | 58.39 | 58.79 | 58.08 | 58.63 | 25,822 | +0.13(+0.22%) |
Oct 09, 2020 | 59.19 | 59.19 | 58.27 | 58.50 | 29,753 | -0.42(-0.71%) |
Oct 08, 2020 | 58.13 | 59.03 | 58.13 | 58.92 | 30,753 | +0.95(+1.64%) |
Oct 07, 2020 | 58.29 | 58.33 | 57.56 | 57.97 | 31,865 | -0.12(-0.20%) |
Oct 06, 2020 | 58.58 | 58.93 | 57.87 | 58.08 | 52,890 | -0.46(-0.78%) |
Oct 05, 2020 | 58.35 | 58.78 | 57.51 | 58.54 | 35,704 | +0.14(+0.23%) |
Oct 02, 2020 | 56.14 | 58.57 | 55.99 | 58.40 | 36,255 | +1.32(+2.30%) |
Oct 01, 2020 | 55.61 | 57.09 | 55.61 | 57.09 | 69,322 | +1.76(+3.18%) |
Sep 30, 2020 | 55.27 | 55.83 | 54.70 | 55.33 | 26,384 | +0.21(+0.38%) |
Sep 29, 2020 | 56.06 | 56.06 | 54.58 | 55.12 | 38,768 | -0.69(-1.23%) |
Sep 28, 2020 | 55.34 | 56.11 | 55.29 | 55.81 | 38,143 | +1.17(+2.14%) |
Sep 25, 2020 | 53.46 | 54.66 | 53.19 | 54.64 | 46,614 | +1.13(+2.10%) |
Sep 24, 2020 | 53.18 | 54.22 | 53.05 | 53.51 | 54,934 | +0.25(+0.46%) |
Sep 23, 2020 | 55.17 | 55.17 | 53.27 | 53.27 | 24,704 | -1.73(-3.15%) |
Sep 22, 2020 | 54.19 | 55.42 | 54.04 | 55.00 | 43,825 | +0.76(+1.39%) |
Sep 21, 2020 | 55.38 | 55.42 | 53.92 | 54.24 | 41,163 | -1.68(-3.01%) |
Sep 18, 2020 | 57.24 | 57.24 | 55.88 | 55.93 | 33,760 | -1.16(-2.03%) |
Sep 17, 2020 | 57.63 | 58.08 | 56.88 | 57.09 | 61,474 | -0.87(-1.50%) |
Sep 16, 2020 | 58.27 | 58.72 | 57.94 | 57.96 | 30,773 | +0.05(+0.09%) |
Sep 15, 2020 | 58.30 | 58.85 | 57.80 | 57.91 | 46,994 | -0.38(-0.65%) |
Sep 14, 2020 | 56.78 | 58.41 | 56.78 | 58.29 | 36,886 | +1.72(+3.04%) |
Sep 11, 2020 | 56.91 | 56.91 | 56.06 | 56.57 | 19,434 | -0.40(-0.70%) |
Sep 10, 2020 | 57.38 | 57.38 | 56.82 | 56.96 | 81,913 | -0.41(-0.72%) |
Sep 09, 2020 | 57.57 | 58.31 | 57.11 | 57.38 | 30,266 | +0.36(+0.63%) |
Sep 08, 2020 | 57.81 | 57.81 | 56.86 | 57.02 | 57,345 | -0.71(-1.23%) |
Sep 04, 2020 | 57.83 | 58.26 | 56.84 | 57.73 | 38,091 | -0.01(-0.02%) |
Sep 03, 2020 | 57.97 | 58.87 | 57.37 | 57.74 | 40,654 | -0.15(-0.26%) |
Sep 02, 2020 | 56.80 | 57.91 | 56.61 | 57.89 | 40,076 | +1.13(+1.98%) |
Sep 01, 2020 | 56.40 | 56.79 | 56.05 | 56.77 | 60,976 | +0.15(+0.27%) |
Aug 31, 2020 | 57.13 | 57.13 | 56.37 | 56.61 | 33,857 | -0.53(-0.93%) |
Aug 28, 2020 | 56.81 | 57.14 | 56.10 | 57.14 | 36,870 | +0.52(+0.92%) |
Aug 27, 2020 | 55.29 | 56.74 | 55.29 | 56.62 | 49,923 | +1.24(+2.24%) |
Aug 26, 2020 | 56.37 | 56.37 | 55.08 | 55.38 | 45,611 | -0.83(-1.47%) |
Aug 25, 2020 | 56.53 | 56.53 | 55.65 | 56.21 | 131,368 | +0.03(+0.05%) |
Aug 24, 2020 | 55.71 | 56.21 | 54.93 | 56.18 | 63,729 | +0.60(+1.08%) |
Aug 21, 2020 | 55.33 | 55.68 | 54.79 | 55.58 | 93,174 | +0.20(+0.36%) |
Aug 20, 2020 | 54.26 | 55.59 | 54.24 | 55.38 | 31,429 | +0.88(+1.62%) |
Aug 19, 2020 | 56.01 | 56.01 | 54.44 | 54.50 | 46,045 | -1.24(-2.22%) |
Aug 18, 2020 | 56.22 | 56.22 | 55.25 | 55.74 | 25,489 | -0.35(-0.63%) |
Aug 17, 2020 | 55.65 | 56.10 | 55.45 | 56.09 | 37,093 | +0.45(+0.81%) |
Aug 14, 2020 | 55.43 | 56.07 | 55.21 | 55.64 | 195,011 | +0.35(+0.64%) |
Aug 13, 2020 | 55.95 | 56.66 | 55.21 | 55.29 | 106,154 | -1.01(-1.79%) |
Aug 12, 2020 | 56.22 | 56.30 | 55.65 | 56.30 | 41,030 | +0.29(+0.51%) |
Aug 11, 2020 | 57.19 | 57.63 | 55.83 | 56.01 | 49,948 | -0.88(-1.55%) |
Aug 10, 2020 | 56.58 | 57.40 | 56.45 | 56.89 | 80,181 | +0.35(+0.62%) |
Aug 07, 2020 | 55.46 | 56.67 | 55.46 | 56.54 | 29,207 | +0.90(+1.62%) |
Aug 06, 2020 | 55.00 | 55.83 | 54.88 | 55.64 | 57,883 | +0.53(+0.96%) |
Aug 05, 2020 | 55.69 | 55.74 | 54.80 | 55.11 | 45,186 | -0.26(-0.46%) |
Aug 04, 2020 | 54.55 | 55.50 | 54.50 | 55.37 | 35,753 | +0.59(+1.07%) |
Aug 03, 2020 | 55.58 | 55.58 | 54.38 | 54.78 | 70,945 | -0.94(-1.68%) |
Jul 31, 2020 | 55.64 | 55.72 | 54.59 | 55.72 | 50,973 | -0.09(-0.16%) |
Jul 30, 2020 | 54.97 | 55.82 | 54.36 | 55.81 | 54,371 | +0.35(+0.63%) |
Jul 29, 2020 | 54.87 | 55.46 | 54.48 | 55.46 | 59,217 | +0.76(+1.38%) |
Jul 28, 2020 | 52.93 | 54.83 | 52.93 | 54.70 | 57,346 | +1.49(+2.81%) |
Jul 27, 2020 | 53.16 | 53.22 | 52.18 | 53.21 | 76,217 | -0.01(-0.02%) |
Jul 24, 2020 | 53.67 | 53.68 | 53.11 | 53.22 | 19,323 | -0.47(-0.88%) |
Jul 23, 2020 | 53.93 | 54.25 | 53.06 | 53.69 | 32,925 | -0.45(-0.83%) |
Jul 22, 2020 | 52.46 | 54.14 | 52.19 | 54.14 | 38,782 | +1.56(+2.96%) |
Jul 21, 2020 | 53.04 | 53.31 | 52.54 | 52.58 | 39,944 | -0.09(-0.17%) |
Jul 20, 2020 | 53.88 | 54.02 | 52.50 | 52.67 | 43,976 | -1.40(-2.58%) |
Jul 17, 2020 | 53.55 | 54.26 | 53.04 | 54.06 | 40,534 | +0.76(+1.42%) |
Jul 16, 2020 | 53.54 | 53.96 | 53.13 | 53.31 | 31,626 | -0.65(-1.20%) |
Jul 15, 2020 | 53.97 | 54.23 | 53.61 | 53.96 | 34,742 | +0.45(+0.84%) |
Jul 14, 2020 | 52.88 | 53.87 | 52.88 | 53.51 | 20,071 | +0.50(+0.93%) |
Jul 13, 2020 | 53.41 | 53.90 | 52.91 | 53.01 | 57,406 | -0.32(-0.59%) |
Jul 10, 2020 | 52.81 | 53.78 | 52.81 | 53.33 | 27,874 | +0.23(+0.42%) |
Jul 09, 2020 | 53.42 | 53.42 | 52.47 | 53.10 | 50,853 | -0.42(-0.79%) |
Jul 08, 2020 | 53.65 | 54.02 | 53.32 | 53.52 | 22,902 | -0.15(-0.29%) |
Jul 07, 2020 | 54.46 | 54.46 | 53.66 | 53.68 | 29,648 | -1.37(-2.49%) |
Jul 06, 2020 | 56.65 | 56.68 | 55.02 | 55.05 | 65,074 | -0.61(-1.10%) |
Jul 02, 2020 | 56.77 | 57.13 | 55.36 | 55.66 | 95,617 | -0.41(-0.74%) |
Jul 01, 2020 | 54.18 | 56.21 | 54.02 | 56.07 | 78,373 | +1.96(+3.63%) |
Jun 30, 2020 | 53.41 | 54.47 | 53.41 | 54.11 | 56,537 | +0.66(+1.23%) |
Jun 29, 2020 | 53.10 | 53.51 | 52.32 | 53.45 | 60,581 | +0.69(+1.31%) |
Jun 26, 2020 | 53.40 | 53.49 | 52.52 | 52.76 | 31,206 | -0.65(-1.22%) |
Jun 25, 2020 | 52.21 | 53.44 | 52.21 | 53.41 | 46,548 | +0.84(+1.59%) |
Jun 24, 2020 | 53.30 | 53.37 | 51.42 | 52.57 | 77,897 | -1.41(-2.62%) |
Jun 23, 2020 | 54.94 | 54.94 | 53.87 | 53.98 | 53,577 | -0.49(-0.89%) |
Jun 22, 2020 | 54.48 | 54.65 | 53.45 | 54.47 | 46,476 | +0.20(+0.37%) |
Jun 19, 2020 | 57.12 | 57.12 | 54.27 | 54.27 | 44,310 | -1.99(-3.54%) |
Jun 18, 2020 | 56.11 | 56.46 | 55.82 | 56.26 | 39,651 | -0.38(-0.67%) |
Jun 17, 2020 | 58.16 | 58.52 | 56.56 | 56.64 | 25,494 | -1.08(-1.87%) |
Jun 16, 2020 | 58.48 | 58.98 | 57.38 | 57.72 | 69,717 | +1.13(+2.00%) |
Jun 15, 2020 | 54.32 | 57.04 | 54.24 | 56.58 | 88,594 | +0.53(+0.94%) |
Jun 12, 2020 | 56.37 | 56.37 | 54.36 | 56.06 | 42,292 | +1.81(+3.34%) |
Jun 11, 2020 | 55.22 | 55.89 | 54.15 | 54.24 | 120,483 | -3.47(-6.01%) |
Jun 10, 2020 | 59.32 | 59.32 | 57.54 | 57.71 | 49,406 | -1.76(-2.96%) |
Jun 09, 2020 | 59.95 | 59.95 | 58.68 | 59.47 | 45,884 | -1.15(-1.91%) |
Jun 08, 2020 | 60.29 | 60.78 | 59.58 | 60.62 | 114,424 | +1.38(+2.32%) |
Jun 05, 2020 | 58.26 | 59.99 | 58.26 | 59.25 | 65,453 | +2.53(+4.46%) |
Jun 04, 2020 | 57.06 | 57.06 | 56.17 | 56.72 | 53,833 | -0.61(-1.06%) |
Jun 03, 2020 | 55.79 | 57.49 | 55.79 | 57.33 | 62,978 | +1.99(+3.60%) |
Jun 02, 2020 | 55.16 | 55.56 | 54.92 | 55.33 | 40,078 | +0.35(+0.63%) |
Jun 01, 2020 | 53.93 | 55.26 | 53.81 | 54.98 | 33,990 | +1.16(+2.16%) |
May 29, 2020 | 54.13 | 54.44 | 53.33 | 53.82 | 53,257 | -0.62(-1.13%) |
May 28, 2020 | 54.86 | 54.86 | 53.85 | 54.44 | 60,229 | +0.20(+0.36%) |
May 27, 2020 | 54.93 | 55.23 | 53.62 | 54.24 | 93,874 | +0.45(+0.83%) |
May 26, 2020 | 53.35 | 54.09 | 53.13 | 53.80 | 53,899 | +2.23(+4.32%) |
May 22, 2020 | 51.37 | 51.59 | 51.04 | 51.57 | 48,558 | +0.37(+0.72%) |
May 21, 2020 | 50.86 | 51.89 | 50.86 | 51.20 | 31,305 | +0.05(+0.10%) |
May 20, 2020 | 51.44 | 51.44 | 50.68 | 51.15 | 38,352 | +0.14(+0.28%) |
May 19, 2020 | 51.32 | 51.50 | 50.71 | 51.01 | 44,432 | -0.50(-0.97%) |
May 18, 2020 | 49.43 | 51.92 | 49.43 | 51.51 | 70,252 | +3.62(+7.56%) |
May 15, 2020 | 47.60 | 47.92 | 46.90 | 47.89 | 95,662 | +0.00(+0.00%) |
May 14, 2020 | 46.92 | 47.91 | 45.81 | 47.89 | 92,976 | +0.11(+0.22%) |
May 13, 2020 | 48.40 | 48.57 | 47.59 | 47.78 | 42,230 | -0.97(-2.00%) |
May 12, 2020 | 51.51 | 51.51 | 48.68 | 48.76 | 63,295 | -2.55(-4.97%) |
May 11, 2020 | 51.57 | 52.20 | 51.01 | 51.30 | 31,947 | -0.80(-1.54%) |
May 08, 2020 | 51.16 | 52.22 | 51.08 | 52.11 | 25,733 | +1.61(+3.18%) |
May 07, 2020 | 50.03 | 51.58 | 50.00 | 50.50 | 124,964 | +0.93(+1.88%) |
May 06, 2020 | 51.04 | 51.04 | 49.55 | 49.57 | 51,017 | -1.15(-2.27%) |
May 05, 2020 | 50.83 | 51.53 | 50.68 | 50.72 | 108,174 | +0.27(+0.53%) |
May 04, 2020 | 49.75 | 50.54 | 49.32 | 50.45 | 52,562 | -0.04(-0.09%) |
May 01, 2020 | 51.10 | 51.10 | 49.96 | 50.50 | 47,775 | -1.74(-3.34%) |
Apr 30, 2020 | 52.36 | 52.42 | 51.45 | 52.24 | 56,175 | -0.82(-1.55%) |
Apr 29, 2020 | 53.35 | 53.65 | 52.15 | 53.06 | 77,857 | +1.06(+2.05%) |
Apr 28, 2020 | 52.50 | 53.36 | 51.98 | 52.00 | 130,325 | +0.63(+1.24%) |
Apr 27, 2020 | 49.89 | 51.57 | 49.89 | 51.36 | 46,086 | +1.71(+3.44%) |
Apr 24, 2020 | 49.80 | 50.03 | 48.98 | 49.66 | 33,006 | +0.18(+0.36%) |
Apr 23, 2020 | 50.37 | 50.72 | 49.20 | 49.48 | 49,547 | -1.02(-2.02%) |
Apr 22, 2020 | 50.09 | 50.79 | 49.93 | 50.50 | 66,757 | +1.00(+2.02%) |
Apr 21, 2020 | 49.60 | 50.21 | 49.03 | 49.50 | 72,569 | -1.29(-2.53%) |
Apr 20, 2020 | 52.27 | 52.73 | 50.77 | 50.78 | 66,001 | -2.65(-4.97%) |
Apr 17, 2020 | 52.56 | 53.63 | 52.56 | 53.44 | 59,635 | +2.06(+4.00%) |
Apr 16, 2020 | 52.14 | 52.46 | 51.02 | 51.38 | 76,078 | -0.87(-1.66%) |
Apr 15, 2020 | 53.25 | 53.45 | 51.77 | 52.25 | 76,473 | -2.45(-4.48%) |
Apr 14, 2020 | 54.35 | 55.41 | 54.35 | 54.70 | 84,009 | +1.24(+2.32%) |
Apr 13, 2020 | 55.47 | 55.47 | 53.30 | 53.46 | 83,383 | -2.27(-4.07%) |
Apr 09, 2020 | 53.45 | 56.75 | 53.45 | 55.73 | 92,753 | +3.15(+5.98%) |
Apr 08, 2020 | 50.27 | 52.78 | 49.33 | 52.58 | 62,285 | +3.47(+7.06%) |
Apr 07, 2020 | 50.77 | 51.56 | 48.93 | 49.11 | 116,086 | +0.62(+1.27%) |
Apr 06, 2020 | 45.64 | 48.70 | 45.64 | 48.50 | 124,535 | +4.39(+9.95%) |
Apr 03, 2020 | 44.62 | 45.31 | 43.35 | 44.11 | 89,285 | -0.77(-1.71%) |
Apr 02, 2020 | 45.44 | 46.35 | 43.88 | 44.88 | 143,370 | -0.78(-1.70%) |
Apr 01, 2020 | 47.15 | 47.15 | 44.77 | 45.65 | 91,495 | -3.68(-7.46%) |
Mar 31, 2020 | 50.03 | 50.03 | 47.92 | 49.34 | 74,532 | -0.88(-1.76%) |
Mar 30, 2020 | 50.55 | 51.09 | 48.08 | 50.22 | 88,448 | -0.33(-0.65%) |
Mar 27, 2020 | 47.29 | 51.90 | 47.07 | 50.55 | 78,432 | +1.74(+3.57%) |
Mar 26, 2020 | 45.74 | 48.83 | 45.12 | 48.81 | 183,257 | +3.36(+7.39%) |
Mar 25, 2020 | 43.40 | 47.64 | 42.48 | 45.45 | 112,460 | +2.52(+5.88%) |
Mar 24, 2020 | 41.72 | 43.45 | 40.92 | 42.92 | 194,702 | +2.47(+6.10%) |
Mar 23, 2020 | 41.66 | 41.94 | 39.22 | 40.46 | 142,403 | -1.89(-4.47%) |
Mar 20, 2020 | 44.77 | 46.20 | 42.02 | 42.35 | 74,957 | -2.14(-4.81%) |
Mar 19, 2020 | 43.11 | 45.72 | 41.97 | 44.49 | 110,674 | +0.73(+1.66%) |
Mar 18, 2020 | 45.88 | 47.55 | 41.95 | 43.77 | 154,050 | -5.17(-10.57%) |
Mar 17, 2020 | 47.23 | 49.89 | 45.33 | 48.94 | 164,852 | +2.16(+4.61%) |
Mar 16, 2020 | 51.56 | 52.11 | 46.55 | 46.78 | 347,084 | -10.31(-18.06%) |
Mar 13, 2020 | 56.05 | 57.57 | 53.18 | 57.09 | 107,291 | +3.54(+6.61%) |
Mar 12, 2020 | 55.94 | 57.96 | 53.24 | 53.56 | 246,678 | -6.48(-10.80%) |
Mar 11, 2020 | 63.38 | 63.38 | 59.76 | 60.04 | 78,697 | -4.47(-6.92%) |
Mar 10, 2020 | 64.28 | 64.51 | 61.29 | 64.51 | 119,558 | +1.59(+2.53%) |
Mar 09, 2020 | 63.68 | 64.56 | 61.92 | 62.91 | 55,600 | -4.35(-6.47%) |
Mar 06, 2020 | 67.13 | 67.43 | 65.10 | 67.27 | 72,357 | -0.99(-1.45%) |
Mar 05, 2020 | 68.30 | 68.89 | 67.66 | 68.26 | 38,646 | -0.73(-1.06%) |
Mar 04, 2020 | 67.31 | 68.99 | 67.31 | 68.99 | 36,522 | +2.66(+4.01%) |
Mar 03, 2020 | 66.29 | 67.94 | 65.76 | 66.33 | 83,288 | +0.13(+0.20%) |
Mar 02, 2020 | 64.57 | 66.20 | 63.82 | 66.20 | 150,460 | +2.23(+3.48%) |
Feb 28, 2020 | 64.31 | 64.73 | 62.04 | 63.97 | 280,835 | -1.86(-2.82%) |
Feb 27, 2020 | 69.03 | 69.47 | 65.82 | 65.82 | 117,938 | -4.02(-5.75%) |
Feb 26, 2020 | 70.23 | 71.01 | 69.83 | 69.84 | 39,262 | -0.27(-0.39%) |
Feb 25, 2020 | 72.18 | 72.21 | 70.03 | 70.11 | 67,111 | -1.99(-2.76%) |
Feb 24, 2020 | 71.19 | 72.64 | 71.19 | 72.10 | 46,434 | -0.28(-0.39%) |
Feb 21, 2020 | 72.26 | 72.58 | 71.94 | 72.39 | 32,786 | +0.27(+0.37%) |
Feb 20, 2020 | 71.24 | 72.12 | 70.83 | 72.12 | 48,042 | +0.95(+1.34%) |
Feb 19, 2020 | 72.55 | 72.55 | 71.14 | 71.17 | 57,661 | -1.25(-1.73%) |
Feb 18, 2020 | 72.42 | 72.63 | 71.96 | 72.42 | 34,283 | -0.02(-0.02%) |
Feb 14, 2020 | 71.56 | 72.44 | 71.51 | 72.44 | 30,864 | +1.08(+1.51%) |
Feb 13, 2020 | 70.60 | 71.57 | 70.60 | 71.37 | 88,004 | +0.61(+0.86%) |
Feb 12, 2020 | 70.72 | 71.06 | 70.27 | 70.76 | 52,883 | +0.33(+0.46%) |
Feb 11, 2020 | 70.55 | 70.85 | 70.28 | 70.43 | 28,237 | -0.04(-0.06%) |
Feb 10, 2020 | 70.04 | 70.48 | 69.96 | 70.48 | 29,851 | +0.64(+0.91%) |
Feb 07, 2020 | 69.90 | 70.12 | 69.72 | 69.84 | 26,794 | +0.09(+0.13%) |
Feb 06, 2020 | 69.42 | 69.90 | 69.42 | 69.75 | 77,432 | +0.50(+0.73%) |
Feb 05, 2020 | 69.57 | 69.67 | 69.13 | 69.25 | 140,780 | -0.27(-0.39%) |
Feb 04, 2020 | 69.32 | 69.77 | 69.15 | 69.52 | 35,672 | +0.36(+0.52%) |