Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 154.55 | 155.00 | 146.31 | 153.28 | 4,833,245 | +2.45(+1.62%) |
Nov 27, 2020 | 150.38 | 152.19 | 148.53 | 150.83 | 1,773,400 | +0.87(+0.58%) |
Nov 25, 2020 | 150.00 | 151.70 | 147.19 | 149.96 | 3,144,400 | +0.51(+0.34%) |
Nov 24, 2020 | 145.70 | 149.50 | 143.77 | 149.45 | 3,585,771 | +1.91(+1.29%) |
Nov 23, 2020 | 146.50 | 149.13 | 142.45 | 147.54 | 3,271,019 | +1.82(+1.25%) |
Nov 20, 2020 | 145.19 | 146.95 | 143.26 | 145.72 | 2,982,700 | +1.96(+1.36%) |
Nov 19, 2020 | 138.39 | 147.09 | 138.01 | 143.76 | 4,795,828 | +6.08(+4.42%) |
Nov 18, 2020 | 137.73 | 139.47 | 135.00 | 137.68 | 2,219,409 | -0.10(-0.07%) |
Nov 17, 2020 | 132.74 | 139.80 | 130.50 | 137.78 | 4,885,769 | +6.20(+4.71%) |
Nov 16, 2020 | 129.39 | 132.89 | 128.21 | 131.58 | 3,043,904 | -0.60(-0.45%) |
Nov 13, 2020 | 137.75 | 138.00 | 131.19 | 132.18 | 3,033,200 | -5.12(-3.73%) |
Nov 12, 2020 | 132.92 | 137.50 | 132.10 | 137.30 | 3,832,513 | +6.34(+4.84%) |
Nov 11, 2020 | 128.13 | 132.18 | 127.50 | 130.96 | 3,671,149 | +7.46(+6.04%) |
Nov 10, 2020 | 127.08 | 128.00 | 118.10 | 123.50 | 4,931,250 | -3.05(-2.41%) |
Nov 09, 2020 | 136.89 | 137.36 | 126.02 | 126.55 | 6,447,094 | -15.24(-10.75%) |
Nov 06, 2020 | 138.58 | 144.29 | 138.11 | 141.79 | 2,614,800 | +2.87(+2.07%) |
Nov 05, 2020 | 140.49 | 141.60 | 137.71 | 138.92 | 2,944,152 | +2.60(+1.91%) |
Nov 04, 2020 | 133.98 | 137.13 | 132.00 | 136.32 | 3,458,549 | +9.46(+7.46%) |
Nov 03, 2020 | 125.71 | 127.47 | 123.83 | 126.86 | 2,019,442 | +2.39(+1.92%) |
Nov 02, 2020 | 124.55 | 126.76 | 121.77 | 124.47 | 2,500,931 | +0.63(+0.51%) |
Oct 30, 2020 | 125.40 | 126.32 | 120.45 | 123.84 | 4,176,600 | -3.52(-2.76%) |
Oct 29, 2020 | 132.36 | 132.70 | 126.34 | 127.36 | 3,185,584 | -4.21(-3.20%) |
Oct 28, 2020 | 132.05 | 132.82 | 129.11 | 131.57 | 2,597,535 | -1.91(-1.43%) |
Oct 27, 2020 | 134.08 | 136.13 | 131.63 | 133.48 | 2,262,282 | +0.40(+0.30%) |
Oct 26, 2020 | 134.01 | 138.45 | 129.52 | 133.08 | 3,623,253 | -2.34(-1.73%) |
Oct 23, 2020 | 134.91 | 135.54 | 132.80 | 135.42 | 1,955,000 | +0.88(+0.65%) |
Oct 22, 2020 | 136.83 | 138.68 | 131.64 | 134.54 | 5,157,345 | -0.60(-0.44%) |
Oct 21, 2020 | 143.07 | 143.67 | 132.55 | 135.14 | 6,086,748 | -7.50(-5.26%) |
Oct 20, 2020 | 145.29 | 146.49 | 142.15 | 142.64 | 2,571,273 | -2.02(-1.40%) |
Oct 19, 2020 | 146.72 | 149.59 | 143.67 | 144.66 | 3,146,722 | -0.68(-0.47%) |
Oct 16, 2020 | 148.00 | 148.88 | 144.91 | 145.34 | 2,960,200 | -0.02(-0.01%) |
Oct 15, 2020 | 143.39 | 145.75 | 141.13 | 145.36 | 4,380,742 | -2.43(-1.64%) |
Oct 14, 2020 | 153.60 | 153.90 | 145.32 | 147.79 | 4,939,894 | -5.01(-3.28%) |
Oct 13, 2020 | 147.08 | 153.63 | 147.01 | 152.80 | 6,096,643 | +6.84(+4.69%) |
Oct 12, 2020 | 146.50 | 149.75 | 144.82 | 145.96 | 4,186,840 | +2.39(+1.66%) |
Oct 09, 2020 | 144.10 | 145.63 | 142.61 | 143.57 | 2,364,000 | -0.13(-0.09%) |
Oct 08, 2020 | 146.45 | 146.46 | 141.53 | 143.70 | 3,439,651 | -0.87(-0.60%) |
Oct 07, 2020 | 146.00 | 148.84 | 144.28 | 144.57 | 4,619,582 | -0.56(-0.39%) |
Oct 06, 2020 | 146.00 | 148.67 | 143.50 | 145.13 | 5,593,792 | -0.37(-0.25%) |
Oct 05, 2020 | 143.81 | 148.28 | 142.81 | 145.50 | 5,861,260 | +5.63(+4.03%) |
Oct 02, 2020 | 139.73 | 145.50 | 138.60 | 139.87 | 3,449,400 | -3.00(-2.10%) |
Oct 01, 2020 | 139.50 | 145.76 | 138.00 | 142.87 | 7,840,358 | +5.55(+4.04%) |
Sep 30, 2020 | 135.31 | 139.02 | 133.65 | 137.32 | 3,666,670 | +0.97(+0.71%) |
Sep 29, 2020 | 137.70 | 138.35 | 135.37 | 136.35 | 2,122,760 | -1.08(-0.79%) |
Sep 28, 2020 | 137.82 | 141.67 | 136.30 | 137.43 | 4,232,639 | +1.04(+0.76%) |
Sep 25, 2020 | 135.80 | 138.60 | 134.65 | 136.39 | 3,437,400 | +2.49(+1.86%) |
Sep 24, 2020 | 137.12 | 137.90 | 132.40 | 133.90 | 4,400,663 | -4.70(-3.39%) |
Sep 23, 2020 | 141.00 | 143.70 | 136.91 | 138.60 | 3,945,541 | -4.08(-2.86%) |
Sep 22, 2020 | 138.52 | 142.68 | 134.20 | 142.68 | 5,842,760 | +4.55(+3.29%) |
Sep 21, 2020 | 127.25 | 138.55 | 125.45 | 138.13 | 7,612,065 | +6.70(+5.10%) |
Sep 18, 2020 | 130.22 | 132.10 | 126.72 | 131.43 | 11,713,100 | +2.85(+2.22%) |
Sep 17, 2020 | 127.48 | 129.23 | 124.80 | 128.58 | 4,944,001 | -2.57(-1.96%) |
Sep 16, 2020 | 132.00 | 133.84 | 129.52 | 131.15 | 3,650,224 | -0.30(-0.23%) |
Sep 15, 2020 | 130.65 | 132.19 | 127.35 | 131.45 | 5,174,969 | +2.95(+2.30%) |
Sep 14, 2020 | 127.78 | 129.90 | 127.15 | 128.50 | 4,222,614 | +2.22(+1.76%) |
Sep 11, 2020 | 131.12 | 131.66 | 122.85 | 126.28 | 4,284,100 | -3.07(-2.37%) |
Sep 10, 2020 | 130.28 | 134.05 | 128.40 | 129.35 | 6,507,932 | +1.17(+0.91%) |
Sep 09, 2020 | 129.61 | 129.70 | 124.00 | 128.18 | 5,753,382 | +3.43(+2.75%) |
Sep 08, 2020 | 118.86 | 128.93 | 118.00 | 124.75 | 6,956,609 | -0.44(-0.35%) |
Sep 04, 2020 | 125.28 | 129.95 | 115.25 | 125.19 | 10,846,600 | -4.06(-3.14%) |
Sep 03, 2020 | 131.00 | 138.79 | 127.00 | 129.25 | 21,182,112 | -12.82(-9.02%) |
Sep 02, 2020 | 152.04 | 153.10 | 130.98 | 142.07 | 31,955,956 | -1.62(-1.13%) |
Sep 01, 2020 | 134.44 | 144.68 | 130.00 | 143.69 | 15,964,006 | +17.96(+14.28%) |
Aug 31, 2020 | 120.00 | 126.55 | 120.00 | 125.73 | 8,656,634 | +7.09(+5.98%) |
Aug 28, 2020 | 118.26 | 121.00 | 117.42 | 118.64 | 3,602,800 | +1.51(+1.29%) |
Aug 27, 2020 | 117.40 | 118.27 | 113.78 | 117.13 | 3,180,854 | +0.02(+0.02%) |
Aug 26, 2020 | 115.01 | 119.94 | 114.26 | 117.11 | 4,858,318 | +3.54(+3.12%) |
Aug 25, 2020 | 110.30 | 114.45 | 109.35 | 113.57 | 2,811,162 | +2.32(+2.09%) |
Aug 24, 2020 | 113.40 | 113.66 | 108.26 | 111.25 | 2,810,471 | -0.77(-0.69%) |
Aug 21, 2020 | 112.00 | 113.53 | 110.87 | 112.02 | 2,348,600 | -0.47(-0.42%) |
Aug 20, 2020 | 107.55 | 112.65 | 106.82 | 112.49 | 2,800,526 | +4.34(+4.01%) |
Aug 19, 2020 | 107.65 | 109.69 | 105.70 | 108.15 | 2,232,057 | +1.05(+0.98%) |
Aug 18, 2020 | 106.52 | 107.65 | 105.62 | 107.10 | 2,551,305 | +1.76(+1.67%) |
Aug 17, 2020 | 102.01 | 105.50 | 101.75 | 105.34 | 2,816,197 | +4.09(+4.04%) |
Aug 14, 2020 | 103.21 | 104.36 | 100.91 | 101.25 | 3,416,000 | +0.36(+0.36%) |
Aug 13, 2020 | 99.44 | 102.12 | 98.31 | 100.89 | 3,254,142 | +2.44(+2.48%) |
Aug 12, 2020 | 98.61 | 100.41 | 97.23 | 98.45 | 3,190,829 | +0.29(+0.30%) |
Aug 11, 2020 | 97.10 | 100.50 | 93.37 | 98.16 | 8,322,298 | +1.16(+1.20%) |
Aug 10, 2020 | 102.81 | 102.81 | 96.70 | 97.00 | 7,263,895 | -4.75(-4.67%) |
Aug 07, 2020 | 107.20 | 107.39 | 100.28 | 101.75 | 6,637,300 | -8.55(-7.75%) |
Aug 06, 2020 | 114.56 | 115.41 | 109.03 | 110.30 | 3,869,707 | -4.45(-3.88%) |
Aug 05, 2020 | 114.97 | 116.18 | 113.98 | 114.75 | 4,431,325 | -0.21(-0.18%) |
Aug 04, 2020 | 115.56 | 116.00 | 112.78 | 114.96 | 2,667,031 | -0.52(-0.45%) |
Aug 03, 2020 | 114.48 | 116.18 | 112.25 | 115.48 | 4,290,864 | +2.28(+2.01%) |
Jul 31, 2020 | 112.91 | 113.84 | 109.41 | 113.20 | 2,813,200 | +1.29(+1.15%) |
Jul 30, 2020 | 111.00 | 112.80 | 108.91 | 111.91 | 2,893,802 | -1.01(-0.89%) |
Jul 29, 2020 | 107.61 | 113.83 | 107.40 | 112.92 | 5,176,486 | +7.19(+6.80%) |
Jul 28, 2020 | 104.40 | 109.28 | 103.82 | 105.73 | 4,703,714 | +2.13(+2.06%) |
Jul 27, 2020 | 101.32 | 104.35 | 100.17 | 103.60 | 4,535,647 | +3.57(+3.57%) |
Jul 24, 2020 | 99.10 | 101.67 | 97.06 | 100.03 | 4,076,700 | -1.43(-1.41%) |
Jul 23, 2020 | 104.56 | 105.66 | 99.60 | 101.46 | 3,724,798 | -2.25(-2.17%) |
Jul 22, 2020 | 106.60 | 107.18 | 102.60 | 103.71 | 3,862,283 | -2.89(-2.71%) |
Jul 21, 2020 | 108.44 | 108.47 | 104.44 | 106.60 | 3,628,103 | -0.12(-0.11%) |
Jul 20, 2020 | 101.89 | 106.95 | 101.66 | 106.72 | 5,957,916 | +5.29(+5.22%) |
Jul 17, 2020 | 101.41 | 102.87 | 99.00 | 101.43 | 5,725,500 | +0.37(+0.37%) |
Jul 16, 2020 | 102.10 | 102.82 | 98.61 | 101.06 | 5,092,719 | -2.09(-2.03%) |
Jul 15, 2020 | 105.58 | 106.02 | 100.59 | 103.15 | 4,946,640 | -2.46(-2.33%) |
Jul 14, 2020 | 107.14 | 109.35 | 99.12 | 105.61 | 9,071,607 | -0.60(-0.56%) |
Jul 13, 2020 | 118.02 | 118.58 | 105.72 | 106.21 | 7,225,492 | -10.44(-8.95%) |
Jul 10, 2020 | 117.57 | 118.25 | 115.41 | 116.65 | 3,437,200 | -0.81(-0.69%) |
Jul 09, 2020 | 115.51 | 118.38 | 113.11 | 117.46 | 7,062,912 | +2.91(+2.54%) |
Jul 08, 2020 | 107.37 | 114.69 | 107.10 | 114.55 | 6,950,373 | +8.13(+7.64%) |
Jul 07, 2020 | 107.00 | 108.67 | 105.21 | 106.42 | 4,584,154 | +0.03(+0.03%) |
Jul 06, 2020 | 109.34 | 109.68 | 104.71 | 106.39 | 7,910,948 | -0.88(-0.82%) |
Jul 02, 2020 | 103.65 | 107.70 | 102.30 | 107.27 | 9,060,900 | +4.32(+4.20%) |
Jul 01, 2020 | 100.00 | 103.64 | 99.25 | 102.95 | 5,354,983 | +2.66(+2.65%) |
Jun 30, 2020 | 98.44 | 101.38 | 97.33 | 100.29 | 5,054,300 | +2.19(+2.23%) |
Jun 29, 2020 | 99.77 | 99.77 | 94.18 | 98.10 | 6,303,798 | -0.69(-0.70%) |
Jun 26, 2020 | 104.00 | 104.00 | 97.52 | 98.79 | 17,438,500 | -6.92(-6.55%) |
Jun 25, 2020 | 103.80 | 108.34 | 103.64 | 105.71 | 6,107,623 | +2.01(+1.94%) |
Jun 24, 2020 | 103.83 | 106.10 | 100.50 | 103.70 | 4,956,804 | -0.57(-0.55%) |
Jun 23, 2020 | 105.80 | 107.30 | 103.15 | 104.27 | 8,588,496 | -0.75(-0.71%) |
Jun 22, 2020 | 101.34 | 105.56 | 100.26 | 105.02 | 8,415,440 | +3.94(+3.90%) |
Jun 19, 2020 | 103.00 | 104.89 | 100.64 | 101.08 | 10,744,100 | -0.53(-0.52%) |
Jun 18, 2020 | 98.18 | 101.87 | 97.86 | 101.61 | 9,556,804 | +2.92(+2.96%) |
Jun 17, 2020 | 101.64 | 101.74 | 97.77 | 98.69 | 7,635,166 | -2.35(-2.33%) |
Jun 16, 2020 | 100.00 | 101.68 | 94.69 | 101.04 | 9,813,602 | +2.02(+2.04%) |
Jun 15, 2020 | 92.65 | 100.00 | 91.50 | 99.02 | 9,023,183 | +5.90(+6.34%) |
Jun 12, 2020 | 97.99 | 97.99 | 91.05 | 93.12 | 6,452,400 | -1.92(-2.02%) |
Jun 11, 2020 | 94.85 | 100.12 | 94.22 | 95.04 | 8,318,706 | -2.18(-2.24%) |
Jun 10, 2020 | 95.00 | 97.74 | 94.33 | 97.22 | 5,814,216 | +3.32(+3.54%) |
Jun 09, 2020 | 96.00 | 96.88 | 93.62 | 93.90 | 4,348,612 | -1.53(-1.60%) |
Jun 08, 2020 | 93.87 | 97.50 | 93.62 | 95.43 | 7,480,889 | +1.50(+1.60%) |
Jun 05, 2020 | 92.73 | 95.98 | 88.87 | 93.93 | 9,600,600 | -2.05(-2.14%) |
Jun 04, 2020 | 94.23 | 98.49 | 91.83 | 95.98 | 16,368,580 | -2.12(-2.16%) |
Jun 03, 2020 | 99.98 | 103.80 | 95.60 | 98.10 | 21,024,478 | +5.85(+6.34%) |
Jun 02, 2020 | 96.59 | 96.80 | 90.03 | 92.25 | 12,842,264 | -2.59(-2.73%) |
Jun 01, 2020 | 90.56 | 95.80 | 90.21 | 94.84 | 12,001,892 | +7.03(+8.01%) |
May 29, 2020 | 83.19 | 88.00 | 81.20 | 87.81 | 13,487,700 | +8.31(+10.45%) |
May 28, 2020 | 78.20 | 82.28 | 78.00 | 79.50 | 3,813,981 | +1.51(+1.94%) |
May 27, 2020 | 79.00 | 79.00 | 71.51 | 77.99 | 7,019,832 | -1.36(-1.71%) |
May 26, 2020 | 83.39 | 83.40 | 77.95 | 79.35 | 4,121,955 | -2.87(-3.49%) |
May 22, 2020 | 81.00 | 82.70 | 80.00 | 82.22 | 2,823,000 | +1.62(+2.01%) |
May 21, 2020 | 81.62 | 81.87 | 78.81 | 80.60 | 2,071,935 | -0.37(-0.46%) |
May 20, 2020 | 80.72 | 81.74 | 79.15 | 80.97 | 3,562,772 | +2.42(+3.08%) |
May 19, 2020 | 76.53 | 79.58 | 76.50 | 78.55 | 2,674,209 | +2.45(+3.22%) |
May 18, 2020 | 78.11 | 78.99 | 75.78 | 76.10 | 2,868,697 | -1.04(-1.35%) |
May 15, 2020 | 77.50 | 80.29 | 76.33 | 77.14 | 3,292,900 | +0.00(+0.00%) |
May 14, 2020 | 76.00 | 77.40 | 74.53 | 77.14 | 3,322,096 | +0.57(+0.74%) |
May 13, 2020 | 77.86 | 79.30 | 73.12 | 76.57 | 4,330,581 | +0.42(+0.55%) |
May 12, 2020 | 77.00 | 80.63 | 75.31 | 76.15 | 4,513,160 | -0.08(-0.10%) |
May 11, 2020 | 77.05 | 78.35 | 76.15 | 76.23 | 2,418,090 | -0.47(-0.61%) |
May 08, 2020 | 76.55 | 77.96 | 75.00 | 76.70 | 3,464,200 | +1.21(+1.60%) |
May 07, 2020 | 74.00 | 76.75 | 73.66 | 75.49 | 5,661,518 | +3.05(+4.21%) |
May 06, 2020 | 71.94 | 73.62 | 69.32 | 72.44 | 4,491,969 | +0.85(+1.19%) |
May 05, 2020 | 74.27 | 75.00 | 70.88 | 71.59 | 3,742,928 | -1.78(-2.43%) |
May 04, 2020 | 68.35 | 73.67 | 67.81 | 73.37 | 3,899,415 | +4.16(+6.01%) |
May 01, 2020 | 66.28 | 70.19 | 65.80 | 69.21 | 2,997,700 | +1.55(+2.29%) |
Apr 30, 2020 | 69.28 | 69.28 | 67.12 | 67.66 | 2,215,616 | -1.62(-2.34%) |
Apr 29, 2020 | 71.00 | 71.60 | 68.19 | 69.28 | 6,110,045 | -0.85(-1.21%) |
Apr 28, 2020 | 74.00 | 74.71 | 68.39 | 70.13 | 4,633,806 | -3.47(-4.71%) |
Apr 27, 2020 | 73.00 | 75.00 | 72.02 | 73.60 | 4,359,694 | +1.60(+2.22%) |
Apr 24, 2020 | 69.00 | 74.65 | 68.89 | 72.00 | 9,725,000 | +3.09(+4.48%) |
Apr 23, 2020 | 68.06 | 69.96 | 68.00 | 68.91 | 3,063,797 | +0.84(+1.23%) |
Apr 22, 2020 | 67.67 | 69.31 | 67.23 | 68.07 | 3,733,171 | +2.00(+3.03%) |
Apr 21, 2020 | 68.66 | 70.50 | 62.77 | 66.07 | 6,948,997 | -2.36(-3.45%) |
Apr 20, 2020 | 64.87 | 70.20 | 64.39 | 68.43 | 6,527,462 | +3.69(+5.70%) |
Apr 17, 2020 | 64.46 | 65.62 | 63.25 | 64.74 | 4,139,700 | +1.29(+2.03%) |
Apr 16, 2020 | 62.00 | 64.45 | 61.54 | 63.45 | 4,996,276 | +1.63(+2.64%) |
Apr 15, 2020 | 59.34 | 62.64 | 58.73 | 61.82 | 4,196,320 | +0.93(+1.53%) |
Apr 14, 2020 | 59.99 | 62.00 | 58.50 | 60.89 | 6,481,775 | +2.12(+3.61%) |
Apr 13, 2020 | 58.00 | 59.37 | 57.36 | 58.77 | 2,867,005 | +0.62(+1.07%) |
Apr 09, 2020 | 60.48 | 60.79 | 57.50 | 58.15 | 3,752,800 | -2.17(-3.60%) |
Apr 08, 2020 | 59.65 | 60.88 | 59.05 | 60.32 | 4,336,111 | +0.72(+1.21%) |
Apr 07, 2020 | 59.45 | 61.30 | 57.75 | 59.60 | 7,471,545 | +0.53(+0.90%) |
Apr 06, 2020 | 59.08 | 60.53 | 58.66 | 59.07 | 5,007,730 | +1.25(+2.16%) |
Apr 03, 2020 | 55.85 | 59.25 | 55.85 | 57.82 | 4,555,900 | +1.13(+1.99%) |
Apr 02, 2020 | 54.51 | 56.92 | 54.11 | 56.69 | 3,058,528 | +2.11(+3.87%) |
Apr 01, 2020 | 54.00 | 56.55 | 53.53 | 54.58 | 3,113,173 | -1.10(-1.98%) |
Mar 31, 2020 | 57.03 | 60.03 | 55.26 | 55.68 | 4,923,109 | -2.04(-3.53%) |
Mar 30, 2020 | 58.81 | 59.83 | 56.27 | 57.72 | 4,448,931 | -1.07(-1.82%) |
Mar 27, 2020 | 57.02 | 59.87 | 56.02 | 58.79 | 3,826,100 | +0.15(+0.26%) |
Mar 26, 2020 | 55.84 | 59.10 | 55.04 | 58.64 | 5,840,372 | +2.86(+5.13%) |
Mar 25, 2020 | 56.00 | 59.50 | 55.60 | 55.78 | 5,515,341 | -1.55(-2.70%) |
Mar 24, 2020 | 54.92 | 58.65 | 54.28 | 57.33 | 8,083,804 | +5.88(+11.43%) |
Mar 23, 2020 | 46.24 | 53.00 | 46.01 | 51.45 | 11,125,554 | +2.44(+4.98%) |
Mar 20, 2020 | 49.96 | 51.97 | 46.81 | 49.01 | 14,253,600 | +7.27(+17.42%) |
Mar 19, 2020 | 40.43 | 44.49 | 38.20 | 41.74 | 7,393,243 | +3.11(+8.05%) |
Mar 18, 2020 | 35.76 | 41.47 | 35.50 | 38.63 | 6,353,858 | +0.62(+1.63%) |
Mar 17, 2020 | 33.93 | 38.30 | 31.95 | 38.01 | 5,658,563 | +5.00(+15.15%) |
Mar 16, 2020 | 36.00 | 36.00 | 32.12 | 33.01 | 6,814,816 | -6.54(-16.54%) |
Mar 13, 2020 | 39.90 | 40.08 | 36.59 | 39.55 | 5,015,200 | +1.73(+4.57%) |
Mar 12, 2020 | 38.60 | 40.20 | 35.98 | 37.82 | 6,634,866 | -5.03(-11.74%) |
Mar 11, 2020 | 45.96 | 46.30 | 42.23 | 42.85 | 5,393,469 | -4.06(-8.65%) |
Mar 10, 2020 | 48.47 | 48.47 | 45.00 | 46.91 | 4,568,258 | +1.17(+2.56%) |
Mar 09, 2020 | 46.81 | 48.89 | 45.65 | 45.74 | 5,812,480 | -6.22(-11.97%) |
Mar 06, 2020 | 54.24 | 54.87 | 50.36 | 51.96 | 5,119,900 | -3.96(-7.08%) |
Mar 05, 2020 | 56.08 | 57.44 | 54.55 | 55.92 | 3,208,762 | -1.28(-2.24%) |
Mar 04, 2020 | 57.18 | 58.08 | 56.06 | 57.20 | 2,318,810 | +0.72(+1.27%) |
Mar 03, 2020 | 59.61 | 60.73 | 55.01 | 56.48 | 4,067,381 | -2.65(-4.48%) |
Mar 02, 2020 | 60.20 | 60.97 | 58.00 | 59.13 | 4,009,182 | -0.51(-0.86%) |
Feb 28, 2020 | 55.60 | 60.02 | 55.50 | 59.64 | 4,450,400 | +2.14(+3.72%) |
Feb 27, 2020 | 56.15 | 59.45 | 54.35 | 57.50 | 4,868,321 | -0.96(-1.64%) |
Feb 26, 2020 | 58.39 | 60.26 | 57.51 | 58.46 | 4,425,773 | +0.72(+1.25%) |
Feb 25, 2020 | 59.50 | 59.79 | 56.06 | 57.74 | 5,334,378 | -0.34(-0.59%) |
Feb 24, 2020 | 56.40 | 59.25 | 56.02 | 58.08 | 4,615,723 | -2.85(-4.68%) |
Feb 21, 2020 | 62.58 | 62.64 | 59.26 | 60.93 | 4,629,100 | -2.45(-3.87%) |
Feb 20, 2020 | 65.70 | 65.98 | 60.03 | 63.38 | 6,174,759 | -2.65(-4.01%) |
Feb 19, 2020 | 66.63 | 67.56 | 65.61 | 66.03 | 5,302,881 | -0.01(-0.02%) |
Feb 18, 2020 | 65.00 | 66.28 | 64.55 | 66.04 | 4,324,338 | +1.19(+1.84%) |
Feb 14, 2020 | 65.81 | 65.83 | 63.87 | 64.85 | 4,202,400 | -0.46(-0.70%) |
Feb 13, 2020 | 64.25 | 66.20 | 64.13 | 65.31 | 4,124,047 | +0.23(+0.35%) |
Feb 12, 2020 | 65.19 | 65.50 | 62.72 | 65.08 | 5,439,594 | -0.11(-0.17%) |
Feb 11, 2020 | 66.00 | 66.84 | 63.66 | 65.19 | 7,974,634 | +1.89(+2.99%) |
Feb 10, 2020 | 62.33 | 63.86 | 61.45 | 63.30 | 3,865,392 | +1.21(+1.95%) |
Feb 07, 2020 | 62.00 | 63.72 | 61.82 | 62.09 | 3,055,600 | -0.10(-0.16%) |
Feb 06, 2020 | 61.60 | 62.98 | 60.18 | 62.19 | 2,259,415 | +0.38(+0.61%) |
Feb 05, 2020 | 64.21 | 64.80 | 60.06 | 61.81 | 3,995,971 | -1.86(-2.92%) |
Feb 04, 2020 | 61.92 | 64.33 | 61.15 | 63.67 | 4,617,601 | +2.59(+4.24%) |
Feb 03, 2020 | 61.13 | 61.46 | 59.65 | 61.08 | 3,705,803 | -0.01(-0.02%) |
Jan 31, 2020 | 62.50 | 63.00 | 60.25 | 61.09 | 4,062,100 | -1.36(-2.18%) |
Jan 30, 2020 | 60.00 | 62.56 | 58.94 | 62.45 | 4,156,555 | +2.19(+3.63%) |
Jan 29, 2020 | 60.00 | 61.78 | 59.74 | 60.26 | 3,480,680 | +1.19(+2.01%) |
Jan 28, 2020 | 58.66 | 59.64 | 58.13 | 59.07 | 3,071,251 | +1.01(+1.74%) |
Jan 27, 2020 | 56.58 | 58.16 | 55.31 | 58.06 | 4,421,325 | -1.19(-2.01%) |
Jan 24, 2020 | 62.00 | 63.05 | 57.84 | 59.25 | 6,580,200 | -2.30(-3.74%) |
Jan 23, 2020 | 62.57 | 62.66 | 60.71 | 61.55 | 4,064,026 | -1.02(-1.63%) |
Jan 22, 2020 | 63.00 | 64.04 | 62.30 | 62.57 | 4,252,981 | +0.33(+0.53%) |
Jan 21, 2020 | 63.02 | 63.39 | 61.26 | 62.24 | 6,081,021 | -1.21(-1.91%) |
Jan 17, 2020 | 63.05 | 63.70 | 62.06 | 63.45 | 6,255,800 | +1.21(+1.94%) |
Jan 16, 2020 | 61.50 | 62.75 | 61.00 | 62.24 | 6,159,526 | +1.99(+3.30%) |
Jan 15, 2020 | 59.23 | 61.97 | 59.23 | 60.25 | 7,968,448 | +1.01(+1.70%) |
Jan 14, 2020 | 59.23 | 60.66 | 57.50 | 59.24 | 7,786,537 | +0.28(+0.47%) |
Jan 13, 2020 | 57.36 | 59.74 | 57.00 | 58.96 | 7,039,981 | +1.76(+3.08%) |
Jan 10, 2020 | 56.49 | 58.30 | 56.00 | 57.20 | 8,155,200 | +1.26(+2.25%) |
Jan 09, 2020 | 56.95 | 57.25 | 55.10 | 55.94 | 6,517,724 | +0.28(+0.50%) |
Jan 08, 2020 | 54.20 | 55.86 | 53.30 | 55.66 | 7,516,130 | +0.91(+1.66%) |
Jan 07, 2020 | 54.55 | 56.50 | 54.50 | 54.75 | 12,503,608 | -0.36(-0.65%) |
Jan 06, 2020 | 51.85 | 56.17 | 51.03 | 55.11 | 21,735,308 | +4.36(+8.59%) |
Jan 03, 2020 | 48.92 | 51.99 | 48.79 | 50.75 | 11,256,500 | +1.31(+2.65%) |
Jan 02, 2020 | 50.03 | 50.75 | 49.25 | 49.44 | 4,428,400 | -0.43(-0.86%) |
Dec 31, 2019 | 49.34 | 50.34 | 48.90 | 49.87 | 3,290,600 | -0.16(-0.32%) |
Dec 30, 2019 | 50.00 | 50.56 | 48.39 | 50.03 | 5,706,322 | +1.11(+2.27%) |
Dec 27, 2019 | 50.30 | 50.38 | 48.20 | 48.92 | 3,510,600 | -1.13(-2.26%) |
Dec 26, 2019 | 48.41 | 50.06 | 48.09 | 50.05 | 4,779,311 | +2.30(+4.82%) |
Dec 24, 2019 | 48.00 | 48.72 | 47.15 | 47.75 | 1,508,300 | -0.10(-0.21%) |
Dec 23, 2019 | 49.25 | 49.30 | 47.61 | 47.85 | 4,587,964 | -1.64(-3.31%) |
Dec 20, 2019 | 49.91 | 50.00 | 48.58 | 49.49 | 3,120,500 | +0.02(+0.04%) |
Dec 19, 2019 | 50.45 | 50.45 | 49.20 | 49.47 | 3,045,161 | -0.67(-1.34%) |
Dec 18, 2019 | 48.96 | 50.30 | 48.60 | 50.14 | 5,653,342 | +1.75(+3.62%) |
Dec 17, 2019 | 49.34 | 49.44 | 47.52 | 48.39 | 4,743,472 | -1.06(-2.14%) |
Dec 16, 2019 | 50.00 | 50.11 | 48.15 | 49.45 | 5,034,954 | +0.04(+0.08%) |
Dec 13, 2019 | 47.50 | 49.86 | 46.70 | 49.41 | 6,366,500 | +2.11(+4.46%) |
Dec 12, 2019 | 47.95 | 48.50 | 46.32 | 47.30 | 5,709,766 | -0.43(-0.90%) |
Dec 11, 2019 | 47.01 | 48.80 | 46.33 | 47.73 | 9,363,509 | +0.18(+0.38%) |
Dec 10, 2019 | 49.92 | 50.02 | 47.22 | 47.55 | 5,753,588 | -1.45(-2.96%) |
Dec 09, 2019 | 49.14 | 50.96 | 48.41 | 49.00 | 13,793,638 | -1.89(-3.71%) |
Dec 06, 2019 | 54.00 | 55.10 | 50.50 | 50.89 | 8,033,700 | -2.06(-3.89%) |
Dec 05, 2019 | 55.00 | 55.21 | 51.61 | 52.95 | 3,529,960 | -2.03(-3.69%) |
Dec 04, 2019 | 56.61 | 57.00 | 54.30 | 54.98 | 1,607,081 | -2.39(-4.17%) |
Dec 03, 2019 | 53.29 | 57.59 | 53.01 | 57.37 | 1,402,186 | +2.36(+4.29%) |