Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 111.09 | 112.75 | 110.00 | 111.27 | 663,731 | +0.27(+0.25%) |
Feb 25, 2021 | 111.62 | 112.20 | 110.16 | 111.00 | 943,815 | -0.58(-0.52%) |
Feb 24, 2021 | 109.09 | 111.71 | 107.98 | 111.57 | 836,202 | +3.20(+2.95%) |
Feb 23, 2021 | 107.47 | 108.69 | 104.95 | 108.38 | 689,104 | -0.34(-0.31%) |
Feb 22, 2021 | 105.31 | 110.47 | 105.28 | 108.71 | 1,081,048 | +2.22(+2.08%) |
Feb 19, 2021 | 101.25 | 107.73 | 101.25 | 106.50 | 986,288 | +7.61(+7.69%) |
Feb 18, 2021 | 101.58 | 102.03 | 98.76 | 98.89 | 609,298 | -3.13(-3.07%) |
Feb 17, 2021 | 100.71 | 102.37 | 100.06 | 102.02 | 616,561 | +0.91(+0.90%) |
Feb 16, 2021 | 102.44 | 103.02 | 100.30 | 101.11 | 814,288 | -0.82(-0.80%) |
Feb 12, 2021 | 103.08 | 103.26 | 100.26 | 101.92 | 1,210,402 | -1.85(-1.78%) |
Feb 11, 2021 | 103.28 | 104.19 | 101.30 | 103.77 | 663,507 | +1.06(+1.03%) |
Feb 10, 2021 | 105.11 | 105.20 | 102.16 | 102.72 | 765,753 | -1.67(-1.60%) |
Feb 09, 2021 | 104.19 | 105.55 | 103.80 | 104.39 | 562,475 | -0.18(-0.17%) |
Feb 08, 2021 | 104.32 | 105.56 | 103.80 | 104.57 | 457,610 | +1.84(+1.80%) |
Feb 05, 2021 | 104.74 | 104.74 | 101.72 | 102.72 | 675,796 | -1.21(-1.16%) |
Feb 04, 2021 | 105.56 | 107.15 | 102.99 | 103.93 | 888,697 | +2.87(+2.84%) |
Feb 03, 2021 | 100.49 | 101.63 | 99.80 | 101.07 | 685,630 | +0.38(+0.38%) |
Feb 02, 2021 | 99.66 | 101.82 | 99.57 | 100.69 | 635,482 | +2.32(+2.36%) |
Feb 01, 2021 | 96.24 | 98.84 | 95.26 | 98.37 | 1,068,506 | +3.19(+3.35%) |
Jan 29, 2021 | 95.78 | 96.44 | 93.60 | 95.18 | 939,706 | -1.31(-1.36%) |
Jan 28, 2021 | 90.78 | 96.95 | 90.30 | 96.49 | 1,348,608 | +8.26(+9.37%) |
Jan 27, 2021 | 93.48 | 93.57 | 87.28 | 88.23 | 1,036,261 | -7.10(-7.45%) |
Jan 26, 2021 | 97.28 | 97.28 | 95.14 | 95.33 | 424,339 | -0.92(-0.95%) |
Jan 25, 2021 | 97.67 | 98.69 | 95.43 | 96.24 | 988,177 | -1.67(-1.71%) |
Jan 22, 2021 | 97.63 | 98.87 | 97.21 | 97.92 | 822,956 | -0.84(-0.85%) |
Jan 21, 2021 | 99.97 | 99.97 | 98.23 | 98.76 | 627,425 | -0.40(-0.41%) |
Jan 20, 2021 | 99.92 | 100.25 | 98.17 | 99.16 | 698,743 | -0.32(-0.32%) |
Jan 19, 2021 | 98.60 | 100.67 | 98.60 | 99.48 | 707,140 | +1.53(+1.56%) |
Jan 15, 2021 | 99.32 | 99.32 | 96.40 | 97.95 | 472,008 | -1.84(-1.84%) |
Jan 14, 2021 | 99.38 | 101.37 | 98.43 | 99.79 | 854,487 | +1.37(+1.40%) |
Jan 13, 2021 | 98.65 | 99.72 | 98.14 | 98.42 | 949,986 | +0.03(+0.03%) |
Jan 12, 2021 | 97.87 | 99.06 | 96.60 | 98.39 | 1,355,695 | +0.18(+0.18%) |
Jan 11, 2021 | 94.78 | 98.36 | 94.41 | 98.21 | 1,165,832 | +2.01(+2.09%) |
Jan 08, 2021 | 98.44 | 99.24 | 94.68 | 96.20 | 558,231 | -2.33(-2.36%) |
Jan 07, 2021 | 95.21 | 98.62 | 94.42 | 98.53 | 818,793 | +4.19(+4.44%) |
Jan 06, 2021 | 91.69 | 95.65 | 91.69 | 94.34 | 1,128,561 | +3.83(+4.23%) |
Jan 05, 2021 | 87.56 | 91.07 | 87.56 | 90.51 | 1,488,056 | +2.53(+2.88%) |
Jan 04, 2021 | 88.89 | 89.46 | 86.67 | 87.98 | 917,067 | -0.50(-0.56%) |
Dec 31, 2020 | 88.48 | 88.48 | 88.48 | 392,916 | +0.78(+0.89%) | |
Dec 30, 2020 | 87.46 | 88.25 | 87.17 | 87.70 | 392,916 | +0.79(+0.91%) |
Dec 29, 2020 | 87.61 | 88.03 | 86.03 | 86.91 | 314,224 | -0.79(-0.90%) |
Dec 28, 2020 | 89.33 | 89.42 | 87.60 | 87.70 | 741,882 | -0.88(-1.00%) |
Dec 24, 2020 | 89.37 | 89.57 | 88.29 | 88.58 | 208,448 | -0.38(-0.42%) |
Dec 23, 2020 | 88.91 | 89.77 | 87.97 | 88.96 | 652,448 | +0.47(+0.53%) |
Dec 22, 2020 | 88.37 | 88.92 | 88.30 | 88.49 | 821,843 | -0.15(-0.16%) |
Dec 21, 2020 | 86.95 | 89.64 | 86.83 | 88.63 | 906,240 | +0.33(+0.38%) |
Dec 18, 2020 | 85.64 | 88.36 | 85.64 | 88.30 | 1,667,935 | +2.64(+3.09%) |
Dec 17, 2020 | 84.37 | 85.88 | 83.99 | 85.65 | 953,214 | +1.71(+2.03%) |
Dec 16, 2020 | 82.67 | 84.49 | 82.51 | 83.95 | 1,072,555 | +1.14(+1.38%) |
Dec 15, 2020 | 81.25 | 82.91 | 80.24 | 82.80 | 1,437,495 | +6.39(+8.36%) |
Dec 14, 2020 | 78.11 | 78.38 | 76.39 | 76.42 | 601,482 | -0.54(-0.70%) |
Dec 11, 2020 | 75.94 | 77.18 | 75.82 | 76.96 | 1,564,818 | +0.41(+0.54%) |
Dec 10, 2020 | 76.48 | 77.02 | 75.85 | 76.55 | 760,401 | -0.67(-0.87%) |
Dec 09, 2020 | 76.97 | 77.75 | 76.39 | 77.22 | 804,014 | +0.72(+0.94%) |
Dec 08, 2020 | 76.37 | 77.95 | 76.29 | 76.50 | 750,805 | +0.09(+0.12%) |
Dec 07, 2020 | 77.58 | 78.52 | 75.55 | 76.40 | 1,218,509 | -1.46(-1.87%) |
Dec 04, 2020 | 80.44 | 81.27 | 77.53 | 77.86 | 1,321,764 | -1.97(-2.46%) |
Dec 03, 2020 | 78.69 | 80.39 | 78.69 | 79.83 | 650,828 | +0.98(+1.24%) |
Dec 02, 2020 | 78.76 | 79.63 | 78.15 | 78.85 | 560,262 | -0.19(-0.24%) |
Dec 01, 2020 | 80.26 | 81.27 | 78.51 | 79.04 | 665,576 | -0.36(-0.45%) |
Nov 30, 2020 | 80.13 | 80.32 | 79.20 | 79.40 | 666,549 | -0.82(-1.02%) |
Nov 27, 2020 | 80.10 | 80.86 | 79.84 | 80.21 | 208,331 | +0.22(+0.28%) |
Nov 25, 2020 | 82.61 | 82.61 | 79.55 | 79.99 | 488,554 | -2.58(-3.13%) |
Nov 24, 2020 | 82.01 | 83.20 | 81.29 | 82.57 | 509,661 | +1.93(+2.39%) |
Nov 23, 2020 | 79.72 | 81.28 | 79.72 | 80.64 | 1,302,879 | +1.76(+2.23%) |
Nov 20, 2020 | 78.80 | 79.41 | 78.54 | 78.88 | 723,684 | -0.18(-0.23%) |
Nov 19, 2020 | 79.16 | 80.01 | 78.85 | 79.06 | 600,023 | -0.51(-0.64%) |
Nov 18, 2020 | 80.43 | 80.86 | 79.40 | 79.57 | 1,152,298 | -0.42(-0.53%) |
Nov 17, 2020 | 81.79 | 81.79 | 79.77 | 79.99 | 1,085,336 | -2.86(-3.45%) |
Nov 16, 2020 | 80.68 | 83.22 | 80.12 | 82.85 | 986,576 | +3.60(+4.55%) |
Nov 13, 2020 | 77.11 | 79.77 | 77.11 | 79.24 | 896,012 | +2.36(+3.07%) |
Nov 12, 2020 | 75.67 | 77.31 | 75.22 | 76.88 | 575,048 | +1.30(+1.72%) |
Nov 11, 2020 | 76.65 | 76.89 | 74.91 | 75.58 | 1,246,679 | -0.74(-0.97%) |
Nov 10, 2020 | 77.32 | 77.70 | 74.96 | 76.32 | 1,656,710 | -0.38(-0.49%) |
Nov 09, 2020 | 83.35 | 85.44 | 76.52 | 76.69 | 1,449,945 | -1.00(-1.29%) |
Nov 06, 2020 | 77.45 | 78.38 | 77.21 | 77.70 | 617,123 | +0.08(+0.10%) |
Nov 05, 2020 | 75.22 | 77.83 | 74.84 | 77.62 | 546,634 | +3.56(+4.81%) |
Nov 04, 2020 | 73.88 | 76.30 | 72.40 | 74.05 | 1,190,475 | -0.43(-0.58%) |
Nov 03, 2020 | 72.17 | 74.95 | 70.96 | 74.48 | 1,524,664 | +5.84(+8.51%) |
Nov 02, 2020 | 66.82 | 68.64 | 66.38 | 68.64 | 974,022 | +2.65(+4.01%) |
Oct 30, 2020 | 66.12 | 66.88 | 65.14 | 65.99 | 769,799 | -0.16(-0.25%) |
Oct 29, 2020 | 64.93 | 66.48 | 64.05 | 66.16 | 1,016,699 | +0.67(+1.02%) |
Oct 28, 2020 | 65.11 | 66.55 | 64.70 | 65.49 | 865,796 | -1.35(-2.03%) |
Oct 27, 2020 | 69.48 | 69.97 | 66.71 | 66.84 | 1,059,618 | -2.95(-4.22%) |
Oct 26, 2020 | 69.90 | 70.01 | 68.92 | 69.79 | 898,424 | -1.17(-1.64%) |
Oct 23, 2020 | 70.51 | 71.60 | 70.28 | 70.95 | 609,303 | +0.80(+1.14%) |
Oct 22, 2020 | 69.79 | 70.29 | 69.26 | 70.16 | 711,453 | +0.40(+0.58%) |
Oct 21, 2020 | 69.57 | 71.05 | 69.51 | 69.75 | 918,103 | +0.28(+0.41%) |
Oct 20, 2020 | 70.45 | 70.97 | 69.11 | 69.47 | 565,181 | -0.22(-0.32%) |
Oct 19, 2020 | 70.34 | 70.90 | 69.39 | 69.69 | 464,565 | -0.08(-0.11%) |
Oct 16, 2020 | 71.42 | 71.60 | 69.68 | 69.77 | 712,838 | +0.73(+1.05%) |
Oct 15, 2020 | 67.68 | 69.26 | 67.45 | 69.04 | 409,456 | +0.20(+0.29%) |
Oct 14, 2020 | 68.86 | 70.31 | 68.79 | 68.85 | 408,568 | -0.28(-0.41%) |
Oct 13, 2020 | 69.75 | 70.63 | 68.27 | 69.13 | 506,369 | +0.07(+0.10%) |
Oct 12, 2020 | 69.55 | 69.55 | 68.37 | 69.06 | 228,503 | +0.03(+0.05%) |
Oct 09, 2020 | 69.00 | 69.49 | 68.31 | 69.03 | 486,858 | +0.78(+1.14%) |
Oct 08, 2020 | 67.93 | 68.36 | 67.11 | 68.25 | 336,614 | +0.61(+0.90%) |
Oct 07, 2020 | 66.81 | 67.99 | 66.46 | 67.64 | 456,500 | +1.66(+2.52%) |
Oct 06, 2020 | 66.24 | 67.78 | 65.68 | 65.98 | 569,826 | +0.29(+0.44%) |
Oct 05, 2020 | 65.20 | 66.38 | 65.08 | 65.68 | 445,753 | +1.27(+1.97%) |
Oct 02, 2020 | 61.83 | 64.75 | 61.61 | 64.42 | 424,294 | +1.61(+2.56%) |
Oct 01, 2020 | 64.18 | 64.43 | 62.24 | 62.81 | 760,531 | -0.82(-1.29%) |
Sep 30, 2020 | 62.37 | 64.68 | 62.37 | 63.63 | 849,906 | +1.38(+2.22%) |
Sep 29, 2020 | 62.33 | 62.79 | 61.50 | 62.25 | 334,281 | -0.21(-0.33%) |
Sep 28, 2020 | 62.27 | 63.02 | 61.87 | 62.45 | 404,228 | +1.19(+1.94%) |
Sep 25, 2020 | 60.04 | 61.70 | 59.89 | 61.26 | 611,054 | +0.66(+1.09%) |
Sep 24, 2020 | 60.30 | 61.67 | 59.70 | 60.60 | 427,050 | +0.13(+0.21%) |
Sep 23, 2020 | 62.36 | 62.72 | 60.36 | 60.48 | 479,430 | -1.04(-1.69%) |
Sep 22, 2020 | 60.64 | 61.91 | 60.51 | 61.51 | 478,111 | +0.87(+1.44%) |
Sep 21, 2020 | 62.81 | 62.87 | 59.74 | 60.64 | 684,911 | -3.71(-5.76%) |
Sep 18, 2020 | 65.47 | 65.86 | 64.14 | 64.35 | 1,072,350 | -0.99(-1.51%) |
Sep 17, 2020 | 64.80 | 66.12 | 64.17 | 65.33 | 651,401 | +0.00(+0.00%) |
Sep 16, 2020 | 65.10 | 66.19 | 64.50 | 65.33 | 646,857 | +0.50(+0.77%) |
Sep 15, 2020 | 65.35 | 65.66 | 64.39 | 64.84 | 548,355 | +0.02(+0.03%) |
Sep 14, 2020 | 64.81 | 66.45 | 64.48 | 64.82 | 556,542 | +0.18(+0.28%) |
Sep 11, 2020 | 64.33 | 66.00 | 64.04 | 64.64 | 756,493 | +0.36(+0.56%) |
Sep 10, 2020 | 64.40 | 65.13 | 63.54 | 64.28 | 702,170 | +0.08(+0.12%) |
Sep 09, 2020 | 62.98 | 64.72 | 62.98 | 64.20 | 666,100 | +1.66(+2.66%) |
Sep 08, 2020 | 62.81 | 63.16 | 61.94 | 62.54 | 552,720 | -0.66(-1.04%) |
Sep 04, 2020 | 64.07 | 64.44 | 62.47 | 63.20 | 621,209 | +0.22(+0.35%) |
Sep 03, 2020 | 65.00 | 65.37 | 62.42 | 62.98 | 661,685 | -0.26(-0.41%) |
Sep 02, 2020 | 63.01 | 63.98 | 62.64 | 63.23 | 445,501 | +0.36(+0.57%) |
Sep 01, 2020 | 60.54 | 62.99 | 60.14 | 62.87 | 498,519 | +1.96(+3.22%) |
Aug 31, 2020 | 62.14 | 62.14 | 60.84 | 60.91 | 568,147 | -1.22(-1.96%) |
Aug 28, 2020 | 62.39 | 62.76 | 61.38 | 62.13 | 376,904 | -0.03(-0.04%) |
Aug 27, 2020 | 61.67 | 62.72 | 61.13 | 62.15 | 426,708 | +0.98(+1.60%) |
Aug 26, 2020 | 61.14 | 61.45 | 60.64 | 61.18 | 364,141 | +0.21(+0.35%) |
Aug 25, 2020 | 61.92 | 62.21 | 60.87 | 60.96 | 359,822 | -0.76(-1.24%) |
Aug 24, 2020 | 62.42 | 62.78 | 61.42 | 61.73 | 651,786 | +0.00(+0.00%) |
Aug 21, 2020 | 61.20 | 62.33 | 61.01 | 61.73 | 488,843 | +0.86(+1.41%) |
Aug 20, 2020 | 60.96 | 61.43 | 60.33 | 60.87 | 608,800 | -0.80(-1.29%) |
Aug 19, 2020 | 62.01 | 62.49 | 61.45 | 61.67 | 538,608 | +0.11(+0.18%) |
Aug 18, 2020 | 62.57 | 62.91 | 61.40 | 61.56 | 651,922 | -1.06(-1.70%) |
Aug 17, 2020 | 63.61 | 63.61 | 62.21 | 62.62 | 448,782 | -0.40(-0.64%) |
Aug 14, 2020 | 62.04 | 63.61 | 61.73 | 63.02 | 472,268 | +0.54(+0.86%) |
Aug 13, 2020 | 62.24 | 62.65 | 61.83 | 62.48 | 317,211 | -0.30(-0.48%) |
Aug 12, 2020 | 63.01 | 63.31 | 61.77 | 62.78 | 466,632 | +0.25(+0.40%) |
Aug 11, 2020 | 61.29 | 63.45 | 61.13 | 62.53 | 1,039,088 | +2.31(+3.83%) |
Aug 10, 2020 | 58.88 | 60.79 | 58.85 | 60.22 | 633,561 | +1.49(+2.53%) |
Aug 07, 2020 | 58.38 | 58.81 | 57.85 | 58.74 | 448,616 | +0.35(+0.60%) |
Aug 06, 2020 | 58.25 | 58.75 | 58.05 | 58.39 | 278,660 | -0.30(-0.51%) |
Aug 05, 2020 | 58.74 | 59.27 | 58.18 | 58.69 | 438,578 | +0.62(+1.07%) |
Aug 04, 2020 | 57.48 | 58.81 | 57.48 | 58.06 | 522,763 | +0.26(+0.44%) |
Aug 03, 2020 | 56.99 | 58.20 | 56.52 | 57.80 | 684,178 | +1.70(+3.03%) |
Jul 31, 2020 | 57.65 | 58.08 | 54.60 | 56.10 | 911,154 | -1.96(-3.37%) |
Jul 30, 2020 | 57.70 | 58.52 | 56.29 | 58.06 | 1,259,312 | +3.84(+7.08%) |
Jul 29, 2020 | 53.19 | 54.61 | 52.99 | 54.22 | 550,309 | +1.17(+2.21%) |
Jul 28, 2020 | 53.74 | 54.11 | 52.81 | 53.05 | 735,056 | -1.15(-2.11%) |
Jul 27, 2020 | 53.93 | 54.73 | 53.28 | 54.20 | 724,439 | +0.00(+0.00%) |
Jul 24, 2020 | 54.63 | 54.63 | 53.59 | 54.20 | 400,187 | -0.22(-0.41%) |
Jul 23, 2020 | 53.91 | 54.71 | 53.91 | 54.42 | 490,015 | +0.36(+0.66%) |
Jul 22, 2020 | 53.68 | 54.49 | 53.48 | 54.06 | 359,837 | +1.09(+2.05%) |
Jul 21, 2020 | 52.85 | 53.82 | 52.66 | 52.98 | 461,470 | +0.54(+1.03%) |
Jul 20, 2020 | 53.09 | 53.63 | 52.07 | 52.44 | 477,539 | -1.08(-2.01%) |
Jul 17, 2020 | 52.96 | 54.00 | 52.66 | 53.51 | 702,462 | +0.84(+1.59%) |
Jul 16, 2020 | 52.86 | 54.48 | 52.22 | 52.68 | 542,947 | -0.22(-0.42%) |
Jul 15, 2020 | 52.88 | 53.34 | 51.99 | 52.90 | 663,595 | +1.13(+2.18%) |
Jul 14, 2020 | 49.15 | 52.06 | 48.47 | 51.77 | 1,131,340 | +2.62(+5.32%) |
Jul 13, 2020 | 47.20 | 49.76 | 46.91 | 49.15 | 1,095,644 | +2.68(+5.78%) |
Jul 10, 2020 | 45.72 | 46.52 | 45.41 | 46.47 | 553,196 | +0.80(+1.76%) |
Jul 09, 2020 | 46.26 | 46.59 | 44.76 | 45.67 | 446,018 | -0.81(-1.75%) |
Jul 08, 2020 | 47.31 | 47.31 | 45.99 | 46.48 | 315,868 | -0.70(-1.49%) |
Jul 07, 2020 | 47.65 | 48.10 | 47.12 | 47.18 | 536,312 | -1.11(-2.30%) |
Jul 06, 2020 | 48.09 | 48.94 | 47.51 | 48.29 | 680,197 | +1.57(+3.37%) |
Jul 02, 2020 | 47.15 | 48.53 | 46.58 | 46.72 | 695,911 | +0.59(+1.28%) |
Jul 01, 2020 | 46.26 | 47.60 | 45.74 | 46.13 | 569,593 | -1.28(-2.70%) |
Jun 30, 2020 | 46.20 | 47.67 | 45.86 | 47.41 | 870,443 | +0.82(+1.76%) |
Jun 29, 2020 | 45.79 | 47.15 | 45.73 | 46.59 | 549,179 | +1.54(+3.42%) |
Jun 26, 2020 | 45.89 | 46.19 | 44.91 | 45.05 | 855,237 | -1.15(-2.48%) |
Jun 25, 2020 | 45.04 | 46.35 | 44.49 | 46.20 | 708,937 | +0.78(+1.71%) |
Jun 24, 2020 | 45.97 | 46.24 | 45.20 | 45.42 | 823,300 | -1.27(-2.73%) |
Jun 23, 2020 | 46.88 | 47.19 | 46.50 | 46.69 | 437,136 | +0.34(+0.74%) |
Jun 22, 2020 | 46.07 | 46.80 | 45.30 | 46.35 | 503,405 | -0.02(-0.04%) |
Jun 19, 2020 | 46.81 | 47.32 | 45.57 | 46.37 | 823,302 | +0.06(+0.13%) |
Jun 18, 2020 | 46.18 | 47.32 | 45.99 | 46.31 | 430,504 | -0.42(-0.90%) |
Jun 17, 2020 | 48.15 | 48.15 | 46.62 | 46.73 | 405,086 | -1.39(-2.90%) |
Jun 16, 2020 | 49.90 | 50.52 | 47.62 | 48.12 | 530,095 | +0.55(+1.15%) |
Jun 15, 2020 | 45.32 | 48.10 | 45.18 | 47.57 | 545,933 | +0.36(+0.76%) |
Jun 12, 2020 | 48.76 | 48.76 | 45.93 | 47.21 | 549,219 | +0.69(+1.49%) |
Jun 11, 2020 | 47.69 | 47.89 | 46.48 | 46.52 | 586,921 | -3.55(-7.09%) |
Jun 10, 2020 | 52.51 | 52.67 | 50.00 | 50.07 | 667,953 | -2.58(-4.90%) |
Jun 09, 2020 | 53.03 | 53.52 | 51.91 | 52.65 | 445,319 | -1.74(-3.19%) |
Jun 08, 2020 | 54.80 | 55.24 | 53.78 | 54.39 | 556,613 | +0.52(+0.97%) |
Jun 05, 2020 | 53.97 | 55.53 | 53.31 | 53.86 | 567,935 | +1.68(+3.23%) |
Jun 04, 2020 | 50.39 | 52.18 | 49.92 | 52.18 | 729,345 | +1.34(+2.64%) |
Jun 03, 2020 | 49.80 | 50.97 | 49.59 | 50.84 | 459,061 | +2.06(+4.22%) |
Jun 02, 2020 | 48.92 | 49.26 | 48.37 | 48.78 | 692,068 | +0.41(+0.85%) |
Jun 01, 2020 | 47.31 | 48.97 | 46.79 | 48.37 | 655,275 | +1.15(+2.44%) |
May 29, 2020 | 48.63 | 48.63 | 46.16 | 47.21 | 768,088 | -2.12(-4.30%) |
May 28, 2020 | 50.38 | 50.38 | 48.47 | 49.33 | 1,127,700 | -0.36(-0.72%) |
May 27, 2020 | 50.04 | 51.26 | 48.48 | 49.69 | 768,923 | +0.93(+1.91%) |
May 26, 2020 | 46.36 | 49.56 | 46.20 | 48.76 | 1,050,771 | +4.45(+10.03%) |
May 22, 2020 | 44.21 | 44.51 | 43.61 | 44.32 | 646,546 | +0.63(+1.45%) |
May 21, 2020 | 43.53 | 44.32 | 43.27 | 43.68 | 606,026 | +0.01(+0.02%) |
May 20, 2020 | 41.98 | 43.96 | 41.98 | 43.67 | 467,058 | +2.27(+5.47%) |
May 19, 2020 | 42.32 | 42.35 | 41.08 | 41.41 | 514,699 | -0.73(-1.72%) |
May 18, 2020 | 40.60 | 42.65 | 40.60 | 42.14 | 749,922 | +3.04(+7.78%) |
May 15, 2020 | 38.79 | 39.64 | 38.28 | 39.09 | 540,094 | +0.04(+0.11%) |
May 14, 2020 | 38.17 | 39.55 | 36.62 | 39.05 | 493,265 | +0.23(+0.59%) |
May 13, 2020 | 40.18 | 40.50 | 38.47 | 38.82 | 661,156 | -1.77(-4.37%) |
May 12, 2020 | 42.95 | 43.32 | 40.56 | 40.59 | 674,588 | -2.33(-5.42%) |
May 11, 2020 | 42.72 | 43.27 | 41.76 | 42.92 | 591,708 | -0.64(-1.47%) |
May 08, 2020 | 42.82 | 43.95 | 42.82 | 43.55 | 439,749 | +1.43(+3.40%) |
May 07, 2020 | 42.03 | 42.75 | 41.81 | 42.12 | 365,967 | +0.81(+1.96%) |
May 06, 2020 | 42.41 | 42.41 | 40.86 | 41.31 | 545,422 | -0.46(-1.10%) |
May 05, 2020 | 43.45 | 45.97 | 41.52 | 41.77 | 1,181,806 | -0.51(-1.21%) |
May 04, 2020 | 42.52 | 42.52 | 41.26 | 42.29 | 778,100 | -0.55(-1.29%) |
May 01, 2020 | 43.98 | 44.11 | 42.35 | 42.84 | 503,962 | -2.17(-4.83%) |
Apr 30, 2020 | 45.31 | 45.58 | 44.46 | 45.01 | 858,348 | -0.94(-2.04%) |
Apr 29, 2020 | 45.08 | 46.28 | 44.98 | 45.95 | 551,639 | +1.93(+4.39%) |
Apr 28, 2020 | 44.30 | 44.95 | 43.64 | 44.02 | 695,488 | +0.79(+1.83%) |
Apr 27, 2020 | 42.53 | 43.77 | 42.02 | 43.22 | 582,083 | +0.84(+1.99%) |
Apr 24, 2020 | 42.33 | 42.75 | 41.36 | 42.38 | 587,193 | +0.71(+1.70%) |
Apr 23, 2020 | 41.63 | 42.24 | 41.00 | 41.67 | 1,036,592 | +0.50(+1.22%) |
Apr 22, 2020 | 41.81 | 41.98 | 40.69 | 41.17 | 356,801 | +0.55(+1.34%) |
Apr 21, 2020 | 40.57 | 41.53 | 39.83 | 40.62 | 705,223 | -1.25(-2.99%) |
Apr 20, 2020 | 40.82 | 42.00 | 39.53 | 41.88 | 1,435,933 | -0.28(-0.67%) |
Apr 17, 2020 | 39.77 | 42.25 | 39.62 | 42.16 | 1,020,721 | +3.89(+10.17%) |
Apr 16, 2020 | 40.17 | 40.58 | 37.84 | 38.27 | 1,183,466 | -2.43(-5.97%) |
Apr 15, 2020 | 40.84 | 40.90 | 39.36 | 40.69 | 571,701 | -1.78(-4.19%) |
Apr 14, 2020 | 44.13 | 44.82 | 42.06 | 42.47 | 687,057 | -0.90(-2.08%) |
Apr 13, 2020 | 44.21 | 44.83 | 42.68 | 43.38 | 647,548 | -1.01(-2.26%) |
Apr 09, 2020 | 44.14 | 45.13 | 43.52 | 44.38 | 475,671 | +0.89(+2.06%) |
Apr 08, 2020 | 42.41 | 43.73 | 41.65 | 43.49 | 388,429 | +1.63(+3.89%) |
Apr 07, 2020 | 42.40 | 43.38 | 41.65 | 41.86 | 666,226 | +1.24(+3.04%) |
Apr 06, 2020 | 38.82 | 40.68 | 38.38 | 40.62 | 941,632 | +3.57(+9.63%) |
Apr 03, 2020 | 37.88 | 38.18 | 36.54 | 37.06 | 558,902 | -0.98(-2.58%) |
Apr 02, 2020 | 37.73 | 39.05 | 36.85 | 38.03 | 582,776 | -0.03(-0.07%) |
Apr 01, 2020 | 38.17 | 39.57 | 37.35 | 38.06 | 707,459 | -2.19(-5.44%) |
Mar 31, 2020 | 39.74 | 41.16 | 39.58 | 40.25 | 970,442 | -0.03(-0.08%) |
Mar 30, 2020 | 39.24 | 40.68 | 38.38 | 40.28 | 543,824 | +0.93(+2.36%) |
Mar 27, 2020 | 38.87 | 40.20 | 37.81 | 39.36 | 728,768 | -1.04(-2.57%) |
Mar 26, 2020 | 37.92 | 41.54 | 37.53 | 40.39 | 766,444 | +2.50(+6.61%) |
Mar 25, 2020 | 36.96 | 40.01 | 36.71 | 37.89 | 1,102,011 | +1.35(+3.71%) |
Mar 24, 2020 | 35.33 | 36.79 | 34.40 | 36.54 | 961,660 | +2.90(+8.64%) |
Mar 23, 2020 | 34.33 | 35.04 | 31.58 | 33.63 | 824,199 | -0.70(-2.03%) |
Mar 20, 2020 | 38.13 | 38.80 | 34.01 | 34.33 | 1,118,860 | -3.47(-9.17%) |
Mar 19, 2020 | 30.78 | 38.48 | 30.16 | 37.80 | 1,398,506 | +6.30(+20.02%) |
Mar 18, 2020 | 36.08 | 38.20 | 30.10 | 31.49 | 1,751,024 | -7.28(-18.78%) |
Mar 17, 2020 | 41.43 | 42.09 | 38.44 | 38.78 | 1,500,770 | -2.09(-5.11%) |
Mar 16, 2020 | 42.35 | 46.34 | 40.58 | 40.86 | 1,461,847 | -6.27(-13.30%) |
Mar 13, 2020 | 45.27 | 47.14 | 43.21 | 47.13 | 1,063,099 | +4.28(+10.00%) |
Mar 12, 2020 | 44.59 | 45.09 | 41.71 | 42.85 | 1,276,912 | -5.04(-10.53%) |
Mar 11, 2020 | 49.23 | 49.82 | 47.11 | 47.89 | 961,585 | -2.85(-5.61%) |
Mar 10, 2020 | 50.16 | 50.84 | 48.33 | 50.74 | 1,151,825 | +2.20(+4.53%) |
Mar 09, 2020 | 48.72 | 49.62 | 47.42 | 48.54 | 910,601 | -3.77(-7.21%) |
Mar 06, 2020 | 50.23 | 52.55 | 50.09 | 52.31 | 749,781 | +0.37(+0.72%) |
Mar 05, 2020 | 51.87 | 52.89 | 51.49 | 51.94 | 957,145 | -1.56(-2.91%) |
Mar 04, 2020 | 52.80 | 53.60 | 51.86 | 53.50 | 650,189 | +1.51(+2.90%) |
Mar 03, 2020 | 54.19 | 54.78 | 51.66 | 51.99 | 523,204 | -2.19(-4.04%) |