Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 83.92 | 83.92 | 83.92 | 1,083,138 | +0.68(+0.82%) | |
Dec 30, 2020 | 83.26 | 83.87 | 81.88 | 83.24 | 1,083,138 | +0.14(+0.17%) |
Dec 29, 2020 | 84.01 | 84.01 | 80.81 | 83.10 | 2,058,978 | +0.10(+0.12%) |
Dec 28, 2020 | 86.15 | 87.21 | 82.68 | 83.00 | 2,025,663 | -2.17(-2.55%) |
Dec 24, 2020 | 84.71 | 85.42 | 83.62 | 85.17 | 1,184,900 | +1.04(+1.24%) |
Dec 23, 2020 | 85.43 | 87.23 | 83.43 | 84.13 | 2,267,966 | -1.41(-1.65%) |
Dec 22, 2020 | 86.19 | 86.74 | 83.77 | 85.54 | 2,256,115 | +0.57(+0.67%) |
Dec 21, 2020 | 83.89 | 86.00 | 83.11 | 84.97 | 1,809,079 | +0.68(+0.81%) |
Dec 18, 2020 | 81.91 | 84.51 | 81.12 | 84.29 | 5,705,600 | +3.06(+3.77%) |
Dec 17, 2020 | 80.00 | 81.50 | 79.66 | 81.23 | 2,068,876 | +2.58(+3.28%) |
Dec 16, 2020 | 78.26 | 78.90 | 76.20 | 78.65 | 1,455,756 | +0.57(+0.73%) |
Dec 15, 2020 | 77.85 | 79.95 | 77.85 | 78.08 | 1,687,733 | +0.63(+0.81%) |
Dec 14, 2020 | 76.03 | 78.97 | 75.52 | 77.45 | 2,352,948 | +2.34(+3.12%) |
Dec 11, 2020 | 74.16 | 75.39 | 74.01 | 75.11 | 1,023,000 | +0.54(+0.72%) |
Dec 10, 2020 | 70.95 | 74.85 | 69.73 | 74.57 | 1,713,644 | +2.89(+4.03%) |
Dec 09, 2020 | 74.46 | 74.93 | 70.83 | 71.68 | 1,922,655 | -2.58(-3.47%) |
Dec 08, 2020 | 73.37 | 74.75 | 73.16 | 74.26 | 1,861,480 | +0.76(+1.03%) |
Dec 07, 2020 | 74.09 | 74.65 | 72.94 | 73.50 | 959,628 | -0.25(-0.34%) |
Dec 04, 2020 | 72.23 | 74.82 | 71.59 | 73.75 | 2,826,700 | +2.61(+3.67%) |
Dec 03, 2020 | 71.09 | 73.18 | 70.77 | 71.14 | 2,398,245 | +0.42(+0.59%) |
Dec 02, 2020 | 72.20 | 72.51 | 70.32 | 70.72 | 2,124,064 | -2.59(-3.53%) |
Dec 01, 2020 | 74.03 | 74.93 | 73.24 | 73.31 | 1,941,884 | +0.09(+0.12%) |
Nov 30, 2020 | 73.25 | 73.66 | 70.91 | 73.22 | 2,147,190 | -0.06(-0.08%) |
Nov 27, 2020 | 71.52 | 74.00 | 71.16 | 73.28 | 1,464,900 | +2.77(+3.93%) |
Nov 25, 2020 | 71.57 | 72.29 | 69.85 | 70.51 | 2,681,400 | -1.33(-1.85%) |
Nov 24, 2020 | 73.63 | 74.04 | 71.01 | 71.84 | 3,035,886 | -0.83(-1.14%) |
Nov 23, 2020 | 70.96 | 73.23 | 69.89 | 72.67 | 2,904,633 | +2.92(+4.19%) |
Nov 20, 2020 | 68.93 | 70.17 | 68.08 | 69.75 | 3,265,000 | +0.93(+1.35%) |
Nov 19, 2020 | 67.87 | 69.23 | 67.62 | 68.82 | 2,136,632 | +0.89(+1.31%) |
Nov 18, 2020 | 67.66 | 69.03 | 66.86 | 67.93 | 2,820,032 | +1.13(+1.69%) |
Nov 17, 2020 | 65.58 | 67.75 | 64.62 | 66.80 | 1,790,766 | +1.28(+1.95%) |
Nov 16, 2020 | 64.52 | 66.28 | 64.35 | 65.52 | 2,604,433 | +1.08(+1.68%) |
Nov 13, 2020 | 65.19 | 65.59 | 63.58 | 64.44 | 1,542,500 | -0.11(-0.17%) |
Nov 12, 2020 | 64.37 | 65.44 | 63.54 | 64.55 | 1,628,963 | +0.38(+0.59%) |
Nov 11, 2020 | 62.75 | 65.59 | 62.75 | 64.17 | 2,345,808 | +1.61(+2.57%) |
Nov 10, 2020 | 62.31 | 63.00 | 59.84 | 62.56 | 3,679,180 | -0.48(-0.76%) |
Nov 09, 2020 | 62.52 | 64.06 | 61.40 | 63.04 | 2,755,461 | +0.82(+1.32%) |
Nov 06, 2020 | 60.76 | 62.36 | 59.75 | 62.22 | 1,983,000 | +1.15(+1.88%) |
Nov 05, 2020 | 59.92 | 61.78 | 59.60 | 61.07 | 1,898,746 | +2.25(+3.83%) |
Nov 04, 2020 | 54.72 | 59.04 | 54.51 | 58.82 | 3,318,880 | +5.44(+10.19%) |
Nov 03, 2020 | 53.55 | 54.29 | 52.62 | 53.38 | 2,325,730 | +0.43(+0.81%) |
Nov 02, 2020 | 53.11 | 55.24 | 52.41 | 52.95 | 3,602,918 | +0.41(+0.78%) |
Oct 30, 2020 | 56.65 | 58.00 | 50.40 | 52.54 | 5,907,700 | -2.98(-5.37%) |
Oct 29, 2020 | 54.19 | 56.11 | 53.66 | 55.52 | 2,447,460 | +1.90(+3.54%) |
Oct 28, 2020 | 53.90 | 54.22 | 52.91 | 53.62 | 2,542,424 | -2.36(-4.22%) |
Oct 27, 2020 | 57.28 | 57.99 | 55.76 | 55.98 | 1,920,729 | -0.17(-0.30%) |
Oct 26, 2020 | 58.24 | 58.73 | 55.45 | 56.15 | 2,597,315 | -2.85(-4.83%) |
Oct 23, 2020 | 59.25 | 59.38 | 57.41 | 59.00 | 1,814,900 | +1.12(+1.94%) |
Oct 22, 2020 | 60.50 | 60.50 | 56.92 | 57.88 | 2,282,546 | -1.98(-3.31%) |
Oct 21, 2020 | 59.29 | 60.76 | 58.57 | 59.86 | 1,567,454 | +0.66(+1.11%) |
Oct 20, 2020 | 57.28 | 60.36 | 57.28 | 59.20 | 1,833,780 | +2.12(+3.71%) |
Oct 19, 2020 | 58.67 | 60.04 | 56.75 | 57.08 | 1,780,565 | -0.82(-1.42%) |
Oct 16, 2020 | 58.61 | 59.05 | 57.47 | 57.90 | 1,221,100 | -0.10(-0.17%) |
Oct 15, 2020 | 56.56 | 58.26 | 56.45 | 58.00 | 881,154 | +0.43(+0.75%) |
Oct 14, 2020 | 58.48 | 58.99 | 56.94 | 57.57 | 1,200,276 | -0.94(-1.61%) |
Oct 13, 2020 | 58.09 | 58.99 | 57.76 | 58.51 | 783,458 | +0.39(+0.67%) |
Oct 12, 2020 | 59.72 | 59.72 | 57.57 | 58.12 | 1,146,787 | -0.47(-0.80%) |
Oct 09, 2020 | 58.28 | 59.89 | 58.27 | 58.59 | 1,596,000 | +0.17(+0.29%) |
Oct 08, 2020 | 58.55 | 58.87 | 56.93 | 58.42 | 1,065,334 | +0.43(+0.74%) |
Oct 07, 2020 | 56.96 | 58.20 | 56.42 | 57.99 | 2,318,434 | +2.73(+4.94%) |
Oct 06, 2020 | 54.17 | 56.57 | 54.17 | 55.26 | 2,034,414 | +0.96(+1.77%) |
Oct 05, 2020 | 53.38 | 54.56 | 53.28 | 54.30 | 1,438,609 | +1.56(+2.96%) |
Oct 02, 2020 | 53.33 | 54.47 | 52.23 | 52.74 | 2,017,900 | -1.67(-3.07%) |
Oct 01, 2020 | 53.80 | 54.91 | 53.65 | 54.41 | 1,780,502 | +1.52(+2.87%) |
Sep 30, 2020 | 53.33 | 53.92 | 52.24 | 52.89 | 1,285,086 | -0.46(-0.86%) |
Sep 29, 2020 | 52.75 | 53.70 | 52.51 | 53.35 | 1,342,502 | +0.52(+0.98%) |
Sep 28, 2020 | 54.51 | 55.00 | 52.75 | 52.83 | 2,584,919 | -0.30(-0.56%) |
Sep 25, 2020 | 52.50 | 53.86 | 51.36 | 53.13 | 2,006,300 | +0.71(+1.35%) |
Sep 24, 2020 | 51.56 | 53.60 | 51.17 | 52.42 | 1,308,923 | +0.17(+0.33%) |
Sep 23, 2020 | 52.92 | 53.94 | 51.99 | 52.25 | 2,029,619 | -0.69(-1.30%) |
Sep 22, 2020 | 52.37 | 53.09 | 51.63 | 52.94 | 1,529,577 | +1.53(+2.98%) |
Sep 21, 2020 | 49.97 | 51.42 | 48.95 | 51.41 | 1,571,579 | -0.09(-0.17%) |
Sep 18, 2020 | 52.39 | 52.71 | 50.16 | 51.50 | 1,966,600 | -0.76(-1.45%) |
Sep 17, 2020 | 52.13 | 53.09 | 51.18 | 52.26 | 2,093,790 | -1.40(-2.61%) |
Sep 16, 2020 | 54.34 | 55.43 | 53.53 | 53.66 | 1,944,779 | -0.06(-0.11%) |
Sep 15, 2020 | 52.22 | 54.14 | 51.93 | 53.72 | 1,603,749 | +2.04(+3.95%) |
Sep 14, 2020 | 51.50 | 53.19 | 51.50 | 51.68 | 1,482,785 | +1.19(+2.36%) |
Sep 11, 2020 | 51.31 | 51.81 | 49.86 | 50.49 | 1,168,400 | -0.55(-1.08%) |
Sep 10, 2020 | 51.14 | 53.08 | 50.97 | 51.04 | 2,750,164 | +0.38(+0.75%) |
Sep 09, 2020 | 51.18 | 51.52 | 49.67 | 50.66 | 3,228,981 | +0.85(+1.71%) |
Sep 08, 2020 | 48.01 | 49.91 | 46.60 | 49.81 | 2,871,568 | -0.19(-0.38%) |
Sep 04, 2020 | 49.19 | 51.10 | 48.68 | 50.00 | 5,320,400 | -0.28(-0.56%) |
Sep 03, 2020 | 51.72 | 51.72 | 49.72 | 50.28 | 5,779,084 | -2.10(-4.01%) |
Sep 02, 2020 | 53.21 | 53.49 | 51.05 | 52.38 | 2,920,261 | -0.43(-0.81%) |
Sep 01, 2020 | 51.49 | 53.84 | 51.06 | 52.81 | 2,019,236 | +1.81(+3.55%) |
Aug 31, 2020 | 51.87 | 51.92 | 50.74 | 51.00 | 1,522,768 | -0.87(-1.68%) |
Aug 28, 2020 | 50.67 | 52.66 | 50.58 | 51.87 | 2,797,000 | +1.31(+2.59%) |
Aug 27, 2020 | 49.25 | 50.78 | 48.73 | 50.56 | 3,423,512 | +1.66(+3.39%) |
Aug 26, 2020 | 50.57 | 50.99 | 48.61 | 48.90 | 3,261,531 | -1.88(-3.70%) |
Aug 25, 2020 | 50.29 | 51.04 | 49.75 | 50.78 | 1,170,597 | +0.79(+1.58%) |
Aug 24, 2020 | 50.56 | 51.38 | 49.46 | 49.99 | 1,674,236 | +0.15(+0.30%) |
Aug 21, 2020 | 49.35 | 50.15 | 49.17 | 49.84 | 1,952,900 | +0.43(+0.87%) |
Aug 20, 2020 | 50.12 | 50.73 | 48.93 | 49.41 | 2,877,422 | -1.21(-2.39%) |
Aug 19, 2020 | 51.52 | 52.09 | 50.46 | 50.62 | 2,357,651 | -0.66(-1.29%) |
Aug 18, 2020 | 49.24 | 52.21 | 49.00 | 51.28 | 5,558,729 | +2.42(+4.95%) |
Aug 17, 2020 | 48.60 | 49.37 | 48.26 | 48.86 | 4,255,852 | +0.65(+1.35%) |
Aug 14, 2020 | 48.50 | 49.01 | 47.93 | 48.21 | 4,195,900 | -0.80(-1.63%) |
Aug 13, 2020 | 48.60 | 49.53 | 48.24 | 49.01 | 12,902,800 | -0.28(-0.57%) |
Aug 12, 2020 | 49.73 | 52.16 | 47.83 | 49.29 | 8,461,977 | -3.10(-5.92%) |
Aug 11, 2020 | 47.41 | 55.00 | 46.23 | 52.39 | 9,474,888 | +5.21(+11.04%) |
Aug 10, 2020 | 49.72 | 50.60 | 47.05 | 47.18 | 2,143,576 | -1.88(-3.83%) |
Aug 07, 2020 | 49.95 | 50.42 | 48.13 | 49.06 | 3,792,200 | -0.03(-0.06%) |
Aug 06, 2020 | 48.01 | 49.47 | 47.50 | 49.09 | 2,204,412 | +1.23(+2.57%) |
Aug 05, 2020 | 48.09 | 48.71 | 47.32 | 47.86 | 2,112,313 | +0.66(+1.40%) |
Aug 04, 2020 | 47.98 | 48.43 | 46.56 | 47.20 | 2,658,399 | -0.92(-1.91%) |
Aug 03, 2020 | 48.17 | 49.20 | 47.80 | 48.12 | 2,136,504 | +0.41(+0.86%) |
Jul 31, 2020 | 47.47 | 47.87 | 46.40 | 47.71 | 1,604,800 | +0.68(+1.45%) |
Jul 30, 2020 | 46.29 | 47.42 | 44.82 | 47.03 | 1,697,857 | +0.13(+0.28%) |
Jul 29, 2020 | 45.25 | 47.06 | 44.72 | 46.90 | 1,873,902 | +2.66(+6.01%) |
Jul 28, 2020 | 45.18 | 45.40 | 44.23 | 44.24 | 1,327,749 | -0.79(-1.75%) |
Jul 27, 2020 | 43.30 | 45.15 | 42.84 | 45.03 | 1,208,711 | +2.35(+5.51%) |
Jul 24, 2020 | 42.39 | 43.50 | 41.91 | 42.68 | 1,180,500 | -0.33(-0.77%) |
Jul 23, 2020 | 42.67 | 44.90 | 42.51 | 43.01 | 2,447,013 | +0.22(+0.51%) |
Jul 22, 2020 | 42.28 | 43.08 | 41.94 | 42.79 | 1,445,576 | +0.43(+1.02%) |
Jul 21, 2020 | 42.50 | 43.17 | 42.01 | 42.36 | 1,829,104 | +0.45(+1.07%) |
Jul 20, 2020 | 40.54 | 41.98 | 40.28 | 41.91 | 1,164,182 | +1.37(+3.38%) |
Jul 17, 2020 | 40.57 | 40.79 | 39.73 | 40.54 | 922,200 | +0.18(+0.45%) |
Jul 16, 2020 | 39.38 | 40.59 | 39.38 | 40.36 | 902,774 | -0.35(-0.86%) |
Jul 15, 2020 | 39.68 | 41.22 | 39.33 | 40.71 | 2,176,894 | +2.32(+6.04%) |
Jul 14, 2020 | 37.71 | 38.44 | 36.71 | 38.39 | 2,355,750 | -0.16(-0.42%) |
Jul 13, 2020 | 40.44 | 40.89 | 38.46 | 38.55 | 1,682,298 | -1.29(-3.24%) |
Jul 10, 2020 | 40.50 | 40.99 | 39.53 | 39.84 | 2,486,700 | -1.64(-3.95%) |
Jul 09, 2020 | 42.00 | 42.00 | 40.33 | 41.48 | 1,695,280 | -0.05(-0.12%) |
Jul 08, 2020 | 40.24 | 41.84 | 40.21 | 41.53 | 1,874,927 | +1.40(+3.49%) |
Jul 07, 2020 | 40.39 | 41.13 | 39.85 | 40.13 | 1,514,420 | -0.44(-1.08%) |
Jul 06, 2020 | 41.10 | 41.37 | 40.10 | 40.57 | 1,160,158 | +0.46(+1.15%) |
Jul 02, 2020 | 40.07 | 40.98 | 39.49 | 40.11 | 1,873,400 | +0.60(+1.52%) |
Jul 01, 2020 | 38.94 | 39.79 | 38.26 | 39.51 | 1,754,064 | +0.75(+1.93%) |
Jun 30, 2020 | 37.97 | 39.17 | 37.89 | 38.76 | 1,692,358 | +0.56(+1.47%) |
Jun 29, 2020 | 38.26 | 38.66 | 36.67 | 38.20 | 1,817,905 | +0.26(+0.69%) |
Jun 26, 2020 | 39.52 | 39.94 | 37.50 | 37.94 | 11,977,100 | -2.02(-5.06%) |
Jun 25, 2020 | 38.59 | 40.09 | 37.70 | 39.96 | 2,597,816 | +1.53(+3.98%) |
Jun 24, 2020 | 41.28 | 41.80 | 38.21 | 38.43 | 3,408,450 | -3.12(-7.51%) |
Jun 23, 2020 | 40.45 | 42.88 | 40.45 | 41.55 | 4,560,436 | +1.86(+4.69%) |
Jun 22, 2020 | 38.22 | 39.94 | 38.05 | 39.69 | 2,330,503 | +1.55(+4.06%) |
Jun 19, 2020 | 39.49 | 39.91 | 38.11 | 38.14 | 3,069,300 | -0.43(-1.11%) |
Jun 18, 2020 | 36.64 | 38.85 | 36.37 | 38.57 | 2,399,715 | +1.32(+3.54%) |
Jun 17, 2020 | 37.76 | 38.39 | 37.01 | 37.25 | 2,145,575 | -0.18(-0.48%) |
Jun 16, 2020 | 38.93 | 39.26 | 36.55 | 37.43 | 3,781,545 | +0.48(+1.30%) |
Jun 15, 2020 | 35.51 | 37.04 | 33.83 | 36.95 | 3,686,526 | -0.04(-0.11%) |
Jun 12, 2020 | 36.46 | 37.24 | 35.11 | 36.99 | 2,542,100 | +2.41(+6.97%) |
Jun 11, 2020 | 35.05 | 36.66 | 34.28 | 34.58 | 4,325,143 | -3.76(-9.81%) |
Jun 10, 2020 | 38.76 | 39.14 | 37.54 | 38.34 | 2,244,915 | -0.26(-0.67%) |
Jun 09, 2020 | 37.86 | 39.69 | 37.50 | 38.60 | 2,465,035 | -0.71(-1.81%) |
Jun 08, 2020 | 40.00 | 40.17 | 38.82 | 39.31 | 3,915,977 | +0.08(+0.20%) |
Jun 05, 2020 | 37.90 | 39.51 | 37.70 | 39.23 | 6,165,300 | +2.92(+8.04%) |
Jun 04, 2020 | 35.23 | 37.29 | 34.72 | 36.31 | 3,718,655 | +0.86(+2.43%) |
Jun 03, 2020 | 33.08 | 37.71 | 32.80 | 35.45 | 6,463,269 | +2.83(+8.68%) |
Jun 02, 2020 | 32.27 | 32.92 | 31.91 | 32.62 | 2,382,117 | +0.73(+2.29%) |
Jun 01, 2020 | 31.65 | 33.05 | 31.65 | 31.89 | 2,990,013 | +0.21(+0.66%) |
May 29, 2020 | 30.04 | 31.77 | 29.60 | 31.68 | 9,348,200 | +0.30(+0.96%) |
May 28, 2020 | 33.90 | 33.90 | 31.02 | 31.38 | 10,195,858 | -2.63(-7.73%) |
May 27, 2020 | 32.80 | 34.45 | 31.02 | 34.01 | 23,802,670 | +7.31(+27.38%) |
May 26, 2020 | 25.72 | 26.84 | 24.99 | 26.70 | 8,780,252 | +2.24(+9.16%) |
May 22, 2020 | 24.78 | 24.98 | 23.79 | 24.46 | 2,533,800 | -0.24(-0.97%) |
May 21, 2020 | 24.59 | 25.01 | 23.56 | 24.70 | 3,555,574 | +0.29(+1.19%) |
May 20, 2020 | 24.76 | 25.70 | 24.27 | 24.41 | 3,135,792 | +0.15(+0.62%) |
May 19, 2020 | 24.64 | 25.18 | 24.02 | 24.26 | 3,521,818 | -0.14(-0.57%) |
May 18, 2020 | 23.18 | 24.68 | 22.74 | 24.40 | 6,223,966 | +2.52(+11.52%) |
May 15, 2020 | 21.81 | 22.52 | 21.50 | 21.88 | 3,313,100 | -0.22(-1.00%) |
May 14, 2020 | 20.92 | 22.28 | 20.39 | 22.10 | 4,867,323 | +0.95(+4.49%) |
May 13, 2020 | 24.00 | 24.04 | 21.03 | 21.15 | 7,106,497 | -2.65(-11.13%) |
May 12, 2020 | 26.60 | 26.79 | 23.71 | 23.80 | 6,868,342 | -3.33(-12.27%) |
May 11, 2020 | 29.00 | 29.00 | 26.86 | 27.13 | 2,772,713 | -0.97(-3.45%) |
May 08, 2020 | 27.71 | 28.32 | 27.25 | 28.10 | 2,839,600 | +1.11(+4.11%) |
May 07, 2020 | 27.71 | 28.44 | 26.79 | 26.99 | 4,274,929 | -0.07(-0.26%) |
May 06, 2020 | 27.38 | 28.01 | 26.73 | 27.06 | 3,446,782 | +0.32(+1.20%) |
May 05, 2020 | 27.29 | 27.74 | 26.50 | 26.74 | 1,996,109 | +0.34(+1.29%) |
May 04, 2020 | 24.77 | 26.55 | 24.50 | 26.40 | 2,178,007 | +1.00(+3.94%) |
May 01, 2020 | 25.09 | 25.96 | 24.90 | 25.40 | 1,990,500 | -0.98(-3.71%) |
Apr 30, 2020 | 27.55 | 27.85 | 25.65 | 26.38 | 3,673,512 | -1.66(-5.92%) |
Apr 29, 2020 | 26.70 | 28.53 | 26.66 | 28.04 | 4,664,427 | +2.77(+10.96%) |
Apr 28, 2020 | 24.50 | 25.59 | 23.77 | 25.27 | 3,522,822 | +1.52(+6.40%) |
Apr 27, 2020 | 22.74 | 23.81 | 22.51 | 23.75 | 2,655,697 | +1.67(+7.56%) |
Apr 24, 2020 | 23.10 | 23.20 | 21.37 | 22.08 | 4,582,300 | -1.10(-4.75%) |
Apr 23, 2020 | 23.11 | 24.45 | 22.92 | 23.18 | 4,527,012 | +0.18(+0.78%) |
Apr 22, 2020 | 21.87 | 23.20 | 21.27 | 23.00 | 4,430,626 | +1.79(+8.44%) |
Apr 21, 2020 | 21.81 | 22.29 | 20.88 | 21.21 | 4,463,253 | -1.22(-5.44%) |
Apr 20, 2020 | 23.16 | 23.60 | 22.06 | 22.43 | 4,865,309 | -1.67(-6.93%) |
Apr 17, 2020 | 24.25 | 25.09 | 23.70 | 24.10 | 3,741,600 | +1.16(+5.06%) |
Apr 16, 2020 | 24.16 | 24.28 | 22.63 | 22.94 | 3,019,726 | -1.00(-4.18%) |
Apr 15, 2020 | 23.56 | 24.25 | 23.56 | 23.94 | 2,291,658 | -0.69(-2.80%) |
Apr 14, 2020 | 24.52 | 25.65 | 23.76 | 24.63 | 3,230,195 | +1.62(+7.04%) |
Apr 13, 2020 | 25.09 | 25.09 | 22.50 | 23.01 | 4,339,802 | -2.13(-8.47%) |
Apr 09, 2020 | 26.95 | 27.28 | 25.00 | 25.14 | 2,921,100 | -0.34(-1.33%) |
Apr 08, 2020 | 23.87 | 25.63 | 23.87 | 25.48 | 2,595,184 | +1.84(+7.78%) |
Apr 07, 2020 | 23.99 | 25.48 | 23.13 | 23.64 | 4,410,796 | +1.40(+6.29%) |
Apr 06, 2020 | 19.41 | 22.48 | 19.29 | 22.24 | 4,636,997 | +4.42(+24.80%) |
Apr 03, 2020 | 19.88 | 20.28 | 17.72 | 17.82 | 4,898,300 | -2.06(-10.36%) |
Apr 02, 2020 | 19.49 | 20.59 | 19.39 | 19.88 | 3,197,743 | +0.35(+1.79%) |
Apr 01, 2020 | 20.91 | 21.20 | 19.14 | 19.53 | 4,177,304 | -2.24(-10.29%) |
Mar 31, 2020 | 23.23 | 23.90 | 21.52 | 21.77 | 3,962,236 | -1.73(-7.36%) |
Mar 30, 2020 | 24.52 | 25.40 | 23.33 | 23.50 | 2,516,712 | -0.94(-3.85%) |
Mar 27, 2020 | 26.18 | 26.30 | 24.03 | 24.44 | 3,164,600 | -3.53(-12.62%) |
Mar 26, 2020 | 26.45 | 28.22 | 25.80 | 27.97 | 4,623,843 | +2.44(+9.56%) |
Mar 25, 2020 | 24.33 | 26.99 | 24.00 | 25.53 | 5,415,142 | +1.79(+7.54%) |
Mar 24, 2020 | 22.27 | 23.86 | 21.78 | 23.74 | 3,863,095 | +3.85(+19.36%) |
Mar 23, 2020 | 22.10 | 22.11 | 19.20 | 19.89 | 5,278,197 | -2.14(-9.71%) |
Mar 20, 2020 | 24.23 | 26.39 | 21.86 | 22.03 | 3,484,800 | -1.59(-6.73%) |
Mar 19, 2020 | 20.92 | 25.37 | 19.08 | 23.62 | 5,507,987 | +1.88(+8.65%) |
Mar 18, 2020 | 22.90 | 23.50 | 18.56 | 21.74 | 4,961,173 | -3.42(-13.59%) |
Mar 17, 2020 | 27.01 | 27.45 | 23.56 | 25.16 | 5,085,169 | -1.16(-4.41%) |
Mar 16, 2020 | 28.00 | 29.88 | 26.25 | 26.32 | 3,474,814 | -6.18(-19.02%) |
Mar 13, 2020 | 32.71 | 33.98 | 29.00 | 32.50 | 5,085,800 | +2.28(+7.54%) |
Mar 12, 2020 | 31.96 | 32.71 | 30.15 | 30.22 | 5,109,393 | -6.12(-16.84%) |
Mar 11, 2020 | 38.72 | 39.24 | 35.20 | 36.34 | 3,088,999 | -3.97(-9.85%) |
Mar 10, 2020 | 37.71 | 40.42 | 36.87 | 40.31 | 3,123,135 | +4.25(+11.79%) |
Mar 09, 2020 | 35.70 | 37.09 | 34.14 | 36.06 | 5,223,595 | -3.94(-9.85%) |
Mar 06, 2020 | 40.28 | 40.39 | 38.52 | 40.00 | 3,580,100 | -1.71(-4.10%) |
Mar 05, 2020 | 43.82 | 44.02 | 41.06 | 41.71 | 2,833,320 | -2.64(-5.95%) |
Mar 04, 2020 | 43.75 | 44.88 | 42.27 | 44.35 | 3,990,161 | +0.06(+0.14%) |
Mar 03, 2020 | 43.40 | 46.69 | 42.15 | 44.29 | 5,185,578 | +0.43(+0.98%) |
Mar 02, 2020 | 40.46 | 43.91 | 39.85 | 43.86 | 4,322,624 | +3.97(+9.95%) |
Feb 28, 2020 | 40.45 | 42.33 | 38.75 | 39.89 | 3,992,700 | -1.96(-4.68%) |
Feb 27, 2020 | 41.03 | 43.96 | 40.21 | 41.85 | 3,943,714 | +0.28(+0.67%) |
Feb 26, 2020 | 40.57 | 42.19 | 40.50 | 41.57 | 2,707,889 | +0.57(+1.39%) |
Feb 25, 2020 | 42.18 | 43.13 | 40.16 | 41.00 | 2,812,081 | -0.78(-1.87%) |
Feb 24, 2020 | 40.54 | 42.49 | 40.30 | 41.78 | 2,222,961 | -1.70(-3.91%) |
Feb 21, 2020 | 43.42 | 43.99 | 42.26 | 43.48 | 1,426,800 | -0.25(-0.57%) |
Feb 20, 2020 | 44.08 | 44.08 | 41.66 | 43.73 | 1,642,081 | -0.58(-1.31%) |
Feb 19, 2020 | 42.06 | 44.70 | 42.06 | 44.31 | 3,035,853 | +2.49(+5.95%) |
Feb 18, 2020 | 41.55 | 42.17 | 41.42 | 41.82 | 1,593,155 | +0.00(+0.00%) |
Feb 14, 2020 | 42.38 | 42.53 | 41.06 | 41.82 | 1,436,600 | -0.19(-0.45%) |
Feb 13, 2020 | 40.50 | 42.37 | 40.45 | 42.01 | 2,146,330 | +1.22(+2.99%) |
Feb 12, 2020 | 40.52 | 40.81 | 39.54 | 40.79 | 1,913,122 | +0.60(+1.49%) |
Feb 11, 2020 | 40.35 | 40.91 | 39.36 | 40.19 | 1,982,473 | +0.14(+0.35%) |
Feb 10, 2020 | 41.62 | 41.62 | 39.27 | 40.05 | 2,288,564 | -0.73(-1.79%) |
Feb 07, 2020 | 41.25 | 41.66 | 40.37 | 40.78 | 1,469,900 | -0.81(-1.95%) |
Feb 06, 2020 | 42.61 | 42.69 | 41.05 | 41.59 | 2,371,863 | -0.69(-1.63%) |
Feb 05, 2020 | 44.07 | 44.39 | 41.94 | 42.28 | 2,112,317 | -0.86(-1.99%) |
Feb 04, 2020 | 44.55 | 44.99 | 42.84 | 43.14 | 4,361,319 | -2.16(-4.77%) |
Feb 03, 2020 | 43.52 | 45.72 | 43.52 | 45.30 | 1,904,143 | +1.86(+4.28%) |
Jan 31, 2020 | 44.10 | 44.20 | 43.01 | 43.44 | 1,717,900 | -0.86(-1.94%) |
Jan 30, 2020 | 42.95 | 44.32 | 42.91 | 44.30 | 2,304,799 | +0.86(+1.98%) |
Jan 29, 2020 | 43.68 | 44.00 | 42.85 | 43.44 | 1,307,443 | -0.07(-0.16%) |
Jan 28, 2020 | 41.37 | 43.77 | 41.25 | 43.51 | 1,397,635 | +2.35(+5.71%) |
Jan 27, 2020 | 41.46 | 42.03 | 39.91 | 41.16 | 2,009,993 | -1.99(-4.61%) |
Jan 24, 2020 | 45.00 | 45.48 | 42.92 | 43.15 | 1,617,000 | -1.88(-4.17%) |
Jan 23, 2020 | 44.88 | 45.27 | 44.03 | 45.03 | 1,547,191 | +0.39(+0.87%) |
Jan 22, 2020 | 42.82 | 45.04 | 42.61 | 44.64 | 3,888,747 | +2.39(+5.66%) |
Jan 21, 2020 | 42.00 | 42.99 | 41.65 | 42.25 | 1,617,808 | +0.21(+0.50%) |
Jan 17, 2020 | 41.09 | 42.48 | 40.83 | 42.04 | 1,080,600 | +0.96(+2.34%) |
Jan 16, 2020 | 41.44 | 42.42 | 41.02 | 41.08 | 1,092,314 | +0.04(+0.10%) |
Jan 15, 2020 | 41.36 | 41.55 | 40.40 | 41.04 | 1,570,389 | -0.27(-0.65%) |
Jan 14, 2020 | 41.76 | 42.21 | 41.21 | 41.31 | 1,729,719 | -0.37(-0.89%) |
Jan 13, 2020 | 43.20 | 43.57 | 41.01 | 41.68 | 1,794,579 | -1.08(-2.53%) |
Jan 10, 2020 | 42.08 | 43.00 | 40.55 | 42.76 | 2,103,000 | +0.88(+2.10%) |
Jan 09, 2020 | 42.33 | 43.32 | 41.55 | 41.88 | 2,238,249 | +0.01(+0.02%) |
Jan 08, 2020 | 40.79 | 41.96 | 40.10 | 41.87 | 1,591,509 | +1.17(+2.87%) |
Jan 07, 2020 | 40.81 | 41.46 | 40.46 | 40.70 | 1,076,506 | -0.32(-0.78%) |
Jan 06, 2020 | 41.72 | 41.75 | 40.35 | 41.02 | 1,788,260 | -1.19(-2.82%) |
Jan 03, 2020 | 41.88 | 42.55 | 41.25 | 42.21 | 1,454,300 | -0.58(-1.36%) |