Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 142.02 | 151.67 | 140.00 | 149.10 | 1,726,700 | +0.20(+0.13%) |
Feb 25, 2021 | 171.01 | 171.01 | 141.79 | 148.90 | 1,665,030 | -24.23(-14.00%) |
Feb 24, 2021 | 172.00 | 177.77 | 165.49 | 173.13 | 813,638 | +0.18(+0.10%) |
Feb 23, 2021 | 175.55 | 176.33 | 163.20 | 172.95 | 906,504 | -8.09(-4.47%) |
Feb 22, 2021 | 181.97 | 186.02 | 175.13 | 181.04 | 1,043,788 | -9.13(-4.80%) |
Feb 19, 2021 | 178.33 | 190.18 | 178.07 | 190.17 | 698,900 | +14.45(+8.22%) |
Feb 18, 2021 | 177.72 | 177.97 | 170.41 | 175.72 | 427,801 | -5.17(-2.86%) |
Feb 17, 2021 | 182.69 | 185.21 | 174.15 | 180.89 | 524,242 | -4.42(-2.39%) |
Feb 16, 2021 | 192.17 | 192.90 | 182.35 | 185.31 | 349,348 | -4.34(-2.29%) |
Feb 12, 2021 | 182.59 | 189.80 | 181.12 | 189.65 | 416,500 | +6.57(+3.59%) |
Feb 11, 2021 | 188.00 | 189.41 | 180.78 | 183.08 | 465,099 | +0.27(+0.15%) |
Feb 10, 2021 | 188.85 | 194.75 | 181.19 | 182.81 | 455,326 | -4.22(-2.26%) |
Feb 09, 2021 | 185.92 | 191.34 | 183.73 | 187.03 | 586,398 | +3.07(+1.67%) |
Feb 08, 2021 | 178.36 | 189.68 | 176.27 | 183.96 | 619,481 | +8.11(+4.61%) |
Feb 05, 2021 | 177.34 | 177.34 | 172.54 | 175.85 | 356,600 | +0.82(+0.47%) |
Feb 04, 2021 | 174.26 | 179.99 | 173.40 | 175.03 | 622,228 | +1.00(+0.57%) |
Feb 03, 2021 | 174.35 | 175.20 | 168.75 | 174.03 | 622,794 | +0.10(+0.06%) |
Feb 02, 2021 | 165.73 | 177.21 | 164.19 | 173.93 | 926,901 | +11.77(+7.26%) |
Feb 01, 2021 | 160.75 | 164.84 | 160.17 | 162.16 | 577,845 | +1.20(+0.75%) |
Jan 29, 2021 | 160.81 | 162.99 | 155.21 | 160.96 | 557,800 | -0.34(-0.21%) |
Jan 28, 2021 | 160.93 | 163.79 | 156.98 | 161.30 | 507,152 | +4.73(+3.02%) |
Jan 27, 2021 | 162.08 | 162.45 | 154.50 | 156.57 | 761,835 | -7.98(-4.85%) |
Jan 26, 2021 | 167.23 | 169.86 | 162.77 | 164.55 | 416,600 | -2.64(-1.58%) |
Jan 25, 2021 | 172.49 | 175.41 | 163.19 | 167.19 | 539,073 | -1.91(-1.13%) |
Jan 22, 2021 | 170.92 | 172.95 | 167.83 | 169.10 | 263,300 | -2.74(-1.59%) |
Jan 21, 2021 | 173.62 | 174.68 | 169.39 | 171.84 | 415,539 | -0.54(-0.31%) |
Jan 20, 2021 | 169.76 | 175.00 | 168.55 | 172.38 | 512,062 | +4.10(+2.44%) |
Jan 19, 2021 | 170.01 | 170.79 | 166.32 | 168.28 | 703,030 | +0.73(+0.44%) |
Jan 15, 2021 | 179.05 | 179.69 | 167.41 | 167.55 | 923,200 | -11.39(-6.37%) |
Jan 14, 2021 | 177.00 | 182.74 | 176.60 | 178.94 | 450,185 | +2.00(+1.13%) |
Jan 13, 2021 | 177.24 | 181.00 | 171.28 | 176.94 | 531,216 | +1.13(+0.64%) |
Jan 12, 2021 | 170.04 | 177.89 | 169.77 | 175.81 | 613,891 | +5.72(+3.36%) |
Jan 11, 2021 | 168.50 | 172.36 | 167.42 | 170.09 | 640,133 | -0.29(-0.17%) |
Jan 08, 2021 | 164.23 | 172.57 | 163.91 | 170.38 | 679,400 | +6.79(+4.15%) |
Jan 07, 2021 | 158.07 | 165.83 | 158.07 | 163.59 | 777,122 | +6.06(+3.85%) |
Jan 06, 2021 | 160.77 | 161.37 | 154.45 | 157.53 | 972,302 | -5.07(-3.12%) |
Jan 05, 2021 | 161.00 | 165.96 | 159.31 | 162.60 | 872,294 | +1.28(+0.79%) |
Jan 04, 2021 | 170.54 | 171.50 | 160.11 | 161.32 | 1,045,407 | -11.72(-6.77%) |
Dec 31, 2020 | 173.04 | 173.04 | 173.04 | 648,558 | -1.10(-0.63%) | |
Dec 30, 2020 | 171.20 | 177.20 | 169.84 | 174.14 | 648,558 | +5.18(+3.07%) |
Dec 29, 2020 | 171.24 | 171.46 | 166.32 | 168.96 | 821,544 | -0.83(-0.49%) |
Dec 28, 2020 | 172.71 | 179.62 | 169.29 | 169.79 | 572,992 | -2.18(-1.27%) |
Dec 24, 2020 | 171.00 | 176.53 | 170.80 | 171.97 | 288,300 | +1.25(+0.73%) |
Dec 23, 2020 | 170.04 | 175.75 | 166.02 | 170.72 | 554,797 | -0.28(-0.16%) |
Dec 22, 2020 | 169.55 | 172.79 | 166.09 | 171.00 | 684,735 | +1.54(+0.91%) |
Dec 21, 2020 | 156.96 | 170.42 | 154.64 | 169.46 | 1,033,360 | +9.27(+5.79%) |
Dec 18, 2020 | 166.40 | 166.75 | 154.45 | 160.19 | 3,186,000 | -2.62(-1.61%) |
Dec 17, 2020 | 159.01 | 162.88 | 156.20 | 162.81 | 1,389,167 | +5.68(+3.61%) |
Dec 16, 2020 | 159.01 | 159.77 | 154.17 | 157.13 | 1,071,169 | +0.03(+0.02%) |
Dec 15, 2020 | 168.77 | 168.77 | 156.52 | 157.10 | 1,721,110 | -11.89(-7.04%) |
Dec 14, 2020 | 171.91 | 174.62 | 168.82 | 168.99 | 1,542,694 | -2.72(-1.58%) |
Dec 11, 2020 | 167.97 | 173.98 | 166.71 | 171.71 | 1,436,500 | +3.53(+2.10%) |
Dec 10, 2020 | 159.88 | 171.28 | 159.78 | 168.18 | 1,643,241 | +7.16(+4.45%) |
Dec 09, 2020 | 158.29 | 164.83 | 158.00 | 161.02 | 2,317,940 | +3.54(+2.25%) |
Dec 08, 2020 | 153.00 | 157.65 | 150.89 | 157.48 | 830,289 | +5.15(+3.38%) |
Dec 07, 2020 | 148.80 | 154.70 | 148.10 | 152.33 | 1,288,275 | +4.83(+3.27%) |
Dec 04, 2020 | 135.03 | 147.86 | 133.97 | 147.50 | 1,917,100 | +12.44(+9.21%) |
Dec 03, 2020 | 130.00 | 135.23 | 127.75 | 135.06 | 918,320 | +4.84(+3.72%) |
Dec 02, 2020 | 126.69 | 130.43 | 122.00 | 130.22 | 775,463 | +3.25(+2.56%) |
Dec 01, 2020 | 125.14 | 128.11 | 124.44 | 126.97 | 657,794 | +1.32(+1.05%) |
Nov 30, 2020 | 127.90 | 128.72 | 119.76 | 125.65 | 5,538,226 | -1.19(-0.94%) |
Nov 27, 2020 | 119.31 | 127.58 | 119.05 | 126.84 | 844,000 | +10.16(+8.71%) |
Nov 25, 2020 | 121.16 | 123.76 | 115.52 | 116.68 | 1,788,600 | -2.73(-2.29%) |
Nov 24, 2020 | 135.65 | 135.65 | 119.02 | 119.41 | 1,989,943 | -15.00(-11.16%) |
Nov 23, 2020 | 134.90 | 137.46 | 132.17 | 134.41 | 939,150 | +2.05(+1.55%) |
Nov 20, 2020 | 127.00 | 135.84 | 127.00 | 132.36 | 1,666,900 | +7.10(+5.67%) |
Nov 19, 2020 | 122.76 | 126.17 | 122.64 | 125.26 | 612,223 | +3.55(+2.92%) |
Nov 18, 2020 | 121.95 | 126.37 | 121.15 | 121.71 | 515,216 | -0.23(-0.19%) |
Nov 17, 2020 | 119.40 | 122.54 | 119.16 | 121.94 | 566,923 | +1.87(+1.56%) |
Nov 16, 2020 | 125.21 | 126.37 | 119.29 | 120.07 | 598,662 | -4.41(-3.54%) |
Nov 13, 2020 | 124.17 | 125.22 | 122.68 | 124.48 | 414,400 | +0.97(+0.79%) |
Nov 12, 2020 | 122.02 | 128.44 | 121.26 | 123.51 | 652,543 | +1.00(+0.82%) |
Nov 11, 2020 | 120.65 | 123.96 | 120.18 | 122.51 | 828,667 | +3.77(+3.18%) |
Nov 10, 2020 | 126.73 | 128.72 | 116.67 | 118.74 | 965,545 | -6.99(-5.56%) |
Nov 09, 2020 | 128.24 | 131.98 | 125.65 | 125.73 | 1,092,995 | -0.51(-0.40%) |
Nov 06, 2020 | 125.02 | 128.82 | 121.91 | 126.24 | 1,049,000 | +4.05(+3.31%) |
Nov 05, 2020 | 127.02 | 127.71 | 121.60 | 122.19 | 1,008,457 | +0.24(+0.20%) |
Nov 04, 2020 | 116.50 | 123.71 | 116.01 | 121.95 | 1,899,160 | +8.12(+7.13%) |
Nov 03, 2020 | 111.58 | 114.17 | 108.64 | 113.83 | 1,958,766 | +1.67(+1.49%) |
Nov 02, 2020 | 117.74 | 118.98 | 111.11 | 112.16 | 2,441,780 | -9.94(-8.14%) |
Oct 30, 2020 | 123.19 | 125.50 | 120.02 | 122.10 | 978,000 | -1.17(-0.95%) |
Oct 29, 2020 | 120.57 | 125.79 | 116.50 | 123.27 | 1,290,449 | +7.88(+6.83%) |
Oct 28, 2020 | 117.99 | 118.06 | 114.28 | 115.39 | 1,082,759 | -4.11(-3.44%) |
Oct 27, 2020 | 120.93 | 123.76 | 118.13 | 119.50 | 952,287 | -2.00(-1.65%) |
Oct 26, 2020 | 122.30 | 125.57 | 119.68 | 121.50 | 624,155 | -2.27(-1.83%) |
Oct 23, 2020 | 125.59 | 127.47 | 121.73 | 123.77 | 736,600 | -1.27(-1.02%) |
Oct 22, 2020 | 127.49 | 130.79 | 124.46 | 125.04 | 964,325 | -2.02(-1.59%) |
Oct 21, 2020 | 132.99 | 133.70 | 125.22 | 127.06 | 1,506,805 | -4.88(-3.70%) |
Oct 20, 2020 | 133.21 | 134.77 | 131.92 | 131.94 | 630,308 | -0.40(-0.30%) |
Oct 19, 2020 | 135.97 | 139.57 | 131.27 | 132.34 | 925,999 | -4.62(-3.37%) |
Oct 16, 2020 | 134.65 | 138.75 | 133.93 | 136.96 | 575,200 | +3.10(+2.32%) |
Oct 15, 2020 | 135.86 | 136.57 | 133.69 | 133.86 | 712,494 | -2.96(-2.16%) |
Oct 14, 2020 | 135.80 | 140.89 | 135.75 | 136.82 | 991,079 | +1.86(+1.38%) |
Oct 13, 2020 | 133.90 | 136.41 | 132.40 | 134.96 | 1,723,871 | +0.39(+0.29%) |
Oct 12, 2020 | 140.21 | 140.50 | 131.81 | 134.57 | 1,352,232 | -4.15(-2.99%) |
Oct 09, 2020 | 132.44 | 138.93 | 129.57 | 138.72 | 1,356,700 | +9.44(+7.30%) |
Oct 08, 2020 | 128.20 | 131.14 | 125.27 | 129.28 | 810,843 | +2.26(+1.78%) |
Oct 07, 2020 | 123.31 | 129.41 | 123.00 | 127.02 | 1,194,771 | +7.67(+6.43%) |
Oct 06, 2020 | 118.20 | 121.25 | 116.59 | 119.35 | 847,064 | +1.65(+1.40%) |
Oct 05, 2020 | 112.35 | 118.20 | 112.20 | 117.70 | 1,145,307 | +4.67(+4.13%) |
Oct 02, 2020 | 108.99 | 115.67 | 107.90 | 113.03 | 689,500 | +0.67(+0.60%) |
Oct 01, 2020 | 112.36 | 114.28 | 111.34 | 112.36 | 604,902 | +1.05(+0.94%) |
Sep 30, 2020 | 109.43 | 113.21 | 109.08 | 111.31 | 874,458 | +2.31(+2.12%) |
Sep 29, 2020 | 108.72 | 110.79 | 108.21 | 109.00 | 649,101 | +0.68(+0.63%) |
Sep 28, 2020 | 107.08 | 109.17 | 106.36 | 108.32 | 790,022 | +1.42(+1.33%) |
Sep 25, 2020 | 103.35 | 107.58 | 103.00 | 106.90 | 546,500 | +3.26(+3.15%) |
Sep 24, 2020 | 105.12 | 105.13 | 102.06 | 103.64 | 977,020 | -2.27(-2.14%) |
Sep 23, 2020 | 105.82 | 108.93 | 105.50 | 105.91 | 847,984 | +1.76(+1.69%) |
Sep 22, 2020 | 105.61 | 105.61 | 100.13 | 104.15 | 1,081,374 | -0.96(-0.91%) |
Sep 21, 2020 | 106.42 | 108.95 | 102.52 | 105.11 | 1,643,811 | -5.63(-5.08%) |
Sep 18, 2020 | 107.26 | 110.98 | 106.42 | 110.74 | 6,726,100 | +1.76(+1.61%) |
Sep 17, 2020 | 104.00 | 110.87 | 103.16 | 108.98 | 1,611,906 | +1.73(+1.61%) |
Sep 16, 2020 | 105.49 | 109.95 | 104.72 | 107.25 | 2,139,004 | +2.79(+2.67%) |
Sep 15, 2020 | 97.37 | 106.57 | 97.21 | 104.46 | 2,465,688 | +6.76(+6.92%) |
Sep 14, 2020 | 90.33 | 98.42 | 90.17 | 97.70 | 2,524,905 | +8.44(+9.46%) |
Sep 11, 2020 | 88.08 | 89.67 | 87.50 | 89.26 | 897,000 | +1.86(+2.13%) |
Sep 10, 2020 | 85.45 | 90.56 | 85.45 | 87.40 | 1,474,973 | +1.95(+2.28%) |
Sep 09, 2020 | 82.87 | 86.24 | 82.55 | 85.45 | 1,251,521 | +3.36(+4.09%) |
Sep 08, 2020 | 78.20 | 83.22 | 76.03 | 82.09 | 1,317,034 | +2.09(+2.61%) |
Sep 04, 2020 | 81.68 | 82.58 | 77.36 | 80.00 | 917,500 | -2.10(-2.56%) |
Sep 03, 2020 | 84.92 | 84.92 | 81.52 | 82.10 | 716,875 | -2.69(-3.17%) |
Sep 02, 2020 | 84.82 | 85.10 | 83.85 | 84.79 | 523,663 | +0.11(+0.13%) |
Sep 01, 2020 | 82.75 | 84.75 | 82.52 | 84.68 | 400,812 | +1.93(+2.33%) |
Aug 31, 2020 | 81.70 | 83.10 | 80.65 | 82.75 | 496,443 | +0.75(+0.91%) |
Aug 28, 2020 | 81.50 | 82.10 | 81.04 | 82.00 | 534,000 | +0.50(+0.61%) |
Aug 27, 2020 | 80.36 | 82.42 | 79.93 | 81.50 | 602,550 | +1.53(+1.91%) |
Aug 26, 2020 | 79.99 | 80.20 | 79.01 | 79.97 | 389,536 | -0.05(-0.06%) |
Aug 25, 2020 | 78.96 | 80.50 | 78.17 | 80.02 | 400,540 | +0.91(+1.15%) |
Aug 24, 2020 | 78.80 | 79.54 | 78.41 | 79.11 | 790,054 | +0.51(+0.65%) |
Aug 21, 2020 | 78.59 | 78.93 | 78.02 | 78.60 | 419,000 | +0.01(+0.01%) |
Aug 20, 2020 | 77.96 | 78.63 | 77.46 | 78.59 | 500,537 | +0.60(+0.77%) |
Aug 19, 2020 | 77.72 | 78.40 | 77.50 | 77.99 | 590,351 | +0.10(+0.13%) |
Aug 18, 2020 | 76.31 | 78.02 | 76.26 | 77.89 | 538,771 | +1.29(+1.68%) |
Aug 17, 2020 | 76.00 | 76.80 | 75.75 | 76.60 | 356,900 | +0.91(+1.20%) |
Aug 14, 2020 | 75.94 | 76.09 | 75.08 | 75.69 | 517,400 | -0.44(-0.58%) |
Aug 13, 2020 | 74.93 | 76.80 | 74.72 | 76.13 | 461,974 | +1.13(+1.51%) |
Aug 12, 2020 | 74.74 | 75.32 | 74.21 | 75.00 | 341,179 | +0.46(+0.62%) |
Aug 11, 2020 | 78.50 | 78.55 | 74.31 | 74.54 | 665,563 | -3.77(-4.81%) |
Aug 10, 2020 | 79.30 | 79.54 | 78.07 | 78.31 | 504,157 | -0.73(-0.92%) |
Aug 07, 2020 | 78.58 | 79.73 | 78.28 | 79.04 | 641,900 | +0.07(+0.09%) |
Aug 06, 2020 | 77.91 | 79.02 | 77.19 | 78.97 | 542,702 | +1.00(+1.28%) |
Aug 05, 2020 | 78.13 | 78.85 | 77.20 | 77.97 | 549,036 | +1.09(+1.42%) |
Aug 04, 2020 | 76.81 | 78.81 | 76.50 | 76.88 | 871,709 | -0.43(-0.56%) |
Aug 03, 2020 | 76.06 | 77.60 | 75.91 | 77.31 | 904,788 | +1.52(+2.01%) |
Jul 31, 2020 | 76.97 | 77.26 | 74.08 | 75.79 | 1,090,900 | -0.38(-0.50%) |
Jul 30, 2020 | 74.00 | 77.20 | 72.11 | 76.17 | 2,231,967 | +8.17(+12.01%) |
Jul 29, 2020 | 68.15 | 68.90 | 67.56 | 68.00 | 654,289 | +0.40(+0.59%) |
Jul 28, 2020 | 67.30 | 68.25 | 66.68 | 67.60 | 780,385 | +0.59(+0.88%) |
Jul 27, 2020 | 66.90 | 67.68 | 65.99 | 67.01 | 892,409 | +0.01(+0.01%) |
Jul 24, 2020 | 67.09 | 67.14 | 64.91 | 67.00 | 775,500 | -0.79(-1.17%) |
Jul 23, 2020 | 67.00 | 69.54 | 66.59 | 67.79 | 1,005,802 | +0.95(+1.42%) |
Jul 22, 2020 | 65.70 | 67.94 | 64.00 | 66.84 | 1,000,400 | +3.38(+5.33%) |
Jul 21, 2020 | 65.00 | 65.48 | 63.17 | 63.46 | 517,911 | -0.56(-0.87%) |
Jul 20, 2020 | 63.38 | 64.59 | 63.21 | 64.02 | 568,822 | +0.88(+1.39%) |
Jul 17, 2020 | 61.46 | 63.45 | 61.16 | 63.14 | 395,900 | +1.56(+2.53%) |
Jul 16, 2020 | 63.12 | 63.12 | 59.91 | 61.58 | 726,416 | -2.06(-3.24%) |
Jul 15, 2020 | 59.32 | 64.00 | 59.02 | 63.64 | 1,319,127 | +5.50(+9.46%) |
Jul 14, 2020 | 57.74 | 58.21 | 55.40 | 58.14 | 990,919 | +0.09(+0.16%) |
Jul 13, 2020 | 60.44 | 61.78 | 57.91 | 58.05 | 595,445 | -2.33(-3.86%) |
Jul 10, 2020 | 60.26 | 60.78 | 59.80 | 60.38 | 270,700 | +0.31(+0.52%) |
Jul 09, 2020 | 61.15 | 61.49 | 59.51 | 60.07 | 412,821 | -0.90(-1.48%) |
Jul 08, 2020 | 59.37 | 61.10 | 59.37 | 60.97 | 856,264 | +1.39(+2.33%) |
Jul 07, 2020 | 62.55 | 62.73 | 59.40 | 59.58 | 680,510 | -3.28(-5.22%) |
Jul 06, 2020 | 61.13 | 63.35 | 60.76 | 62.86 | 796,727 | +2.21(+3.64%) |
Jul 02, 2020 | 60.70 | 60.97 | 59.47 | 60.65 | 746,800 | +1.04(+1.74%) |
Jul 01, 2020 | 59.89 | 60.42 | 59.28 | 59.61 | 766,947 | +0.31(+0.52%) |
Jun 30, 2020 | 57.90 | 59.35 | 57.46 | 59.30 | 798,593 | +1.60(+2.77%) |
Jun 29, 2020 | 59.54 | 59.81 | 57.33 | 57.70 | 965,899 | -1.26(-2.14%) |
Jun 26, 2020 | 56.98 | 60.33 | 56.40 | 58.96 | 10,496,300 | +1.76(+3.08%) |
Jun 25, 2020 | 59.12 | 59.34 | 56.22 | 57.20 | 1,726,756 | -2.15(-3.62%) |
Jun 24, 2020 | 62.36 | 62.36 | 59.00 | 59.35 | 1,244,831 | -3.41(-5.43%) |
Jun 23, 2020 | 63.43 | 63.56 | 62.10 | 62.76 | 1,059,029 | -0.22(-0.35%) |
Jun 22, 2020 | 63.42 | 63.80 | 62.07 | 62.98 | 811,157 | -0.39(-0.62%) |
Jun 19, 2020 | 63.00 | 64.72 | 62.37 | 63.37 | 1,043,900 | +0.86(+1.38%) |
Jun 18, 2020 | 62.63 | 63.59 | 61.83 | 62.51 | 754,173 | -0.41(-0.65%) |
Jun 17, 2020 | 65.67 | 65.87 | 62.76 | 62.92 | 934,799 | -2.44(-3.73%) |
Jun 16, 2020 | 66.86 | 66.86 | 64.00 | 65.36 | 578,247 | +0.04(+0.06%) |
Jun 15, 2020 | 62.52 | 65.60 | 61.33 | 65.32 | 808,625 | +1.56(+2.45%) |
Jun 12, 2020 | 66.45 | 67.25 | 62.30 | 63.76 | 816,800 | -1.27(-1.95%) |
Jun 11, 2020 | 65.63 | 67.38 | 63.63 | 65.03 | 1,273,365 | -2.86(-4.21%) |
Jun 10, 2020 | 68.54 | 68.99 | 66.72 | 67.89 | 657,786 | -0.45(-0.66%) |
Jun 09, 2020 | 69.99 | 70.11 | 68.05 | 68.34 | 815,868 | -1.77(-2.52%) |
Jun 08, 2020 | 68.57 | 70.11 | 67.45 | 70.11 | 1,070,461 | +1.96(+2.88%) |
Jun 05, 2020 | 62.82 | 68.70 | 61.74 | 68.15 | 1,331,300 | +6.21(+10.03%) |
Jun 04, 2020 | 64.00 | 64.63 | 61.33 | 61.94 | 801,309 | -2.56(-3.97%) |
Jun 03, 2020 | 65.84 | 65.84 | 64.00 | 64.50 | 808,344 | -1.03(-1.57%) |
Jun 02, 2020 | 66.55 | 67.09 | 64.57 | 65.53 | 821,576 | -0.78(-1.18%) |
Jun 01, 2020 | 67.40 | 67.92 | 65.41 | 66.31 | 693,369 | -1.12(-1.66%) |
May 29, 2020 | 67.00 | 67.52 | 65.37 | 67.43 | 895,700 | +0.35(+0.52%) |
May 28, 2020 | 67.39 | 68.36 | 66.60 | 67.08 | 772,508 | +0.35(+0.52%) |
May 27, 2020 | 65.72 | 66.78 | 63.28 | 66.73 | 1,013,286 | +2.33(+3.62%) |
May 26, 2020 | 68.10 | 68.78 | 64.18 | 64.40 | 902,565 | -1.58(-2.39%) |
May 22, 2020 | 64.73 | 66.48 | 63.63 | 65.98 | 698,300 | +1.65(+2.56%) |
May 21, 2020 | 63.75 | 64.33 | 61.36 | 64.33 | 911,865 | +0.67(+1.05%) |
May 20, 2020 | 64.30 | 65.27 | 63.25 | 63.66 | 581,521 | +0.80(+1.27%) |
May 19, 2020 | 65.47 | 66.36 | 62.84 | 62.86 | 647,441 | -2.38(-3.65%) |
May 18, 2020 | 66.15 | 68.46 | 64.26 | 65.24 | 1,131,762 | +0.58(+0.90%) |
May 15, 2020 | 61.96 | 64.89 | 61.40 | 64.66 | 691,300 | +2.59(+4.17%) |
May 14, 2020 | 59.45 | 62.76 | 58.28 | 62.07 | 895,832 | +1.45(+2.39%) |
May 13, 2020 | 62.75 | 62.85 | 58.85 | 60.62 | 976,293 | -2.26(-3.59%) |
May 12, 2020 | 64.78 | 65.86 | 62.88 | 62.88 | 774,888 | -1.80(-2.78%) |
May 11, 2020 | 61.99 | 65.46 | 61.76 | 64.68 | 889,242 | +2.43(+3.90%) |
May 08, 2020 | 64.49 | 64.60 | 61.92 | 62.25 | 813,600 | -1.59(-2.49%) |
May 07, 2020 | 65.92 | 66.08 | 63.60 | 63.84 | 622,238 | -0.93(-1.44%) |
May 06, 2020 | 64.43 | 66.72 | 63.12 | 64.77 | 1,047,930 | +0.62(+0.97%) |
May 05, 2020 | 62.20 | 65.79 | 61.72 | 64.15 | 1,064,604 | +2.75(+4.48%) |
May 04, 2020 | 60.61 | 62.82 | 59.71 | 61.40 | 1,336,116 | +0.92(+1.52%) |
May 01, 2020 | 62.81 | 63.19 | 59.30 | 60.48 | 1,578,500 | -5.32(-8.09%) |
Apr 30, 2020 | 74.00 | 75.75 | 65.39 | 65.80 | 1,620,722 | -7.74(-10.52%) |
Apr 29, 2020 | 74.57 | 74.88 | 73.09 | 73.54 | 751,160 | +0.71(+0.97%) |
Apr 28, 2020 | 75.00 | 75.00 | 71.63 | 72.83 | 504,072 | -1.07(-1.45%) |
Apr 27, 2020 | 74.58 | 74.91 | 73.00 | 73.90 | 752,837 | +0.72(+0.98%) |
Apr 24, 2020 | 73.90 | 74.15 | 72.17 | 73.18 | 676,600 | +0.12(+0.16%) |
Apr 23, 2020 | 72.49 | 74.87 | 72.49 | 73.06 | 433,830 | +0.74(+1.02%) |
Apr 22, 2020 | 71.39 | 73.36 | 70.91 | 72.32 | 429,991 | +1.60(+2.26%) |
Apr 21, 2020 | 72.65 | 73.80 | 70.11 | 70.72 | 560,873 | -3.69(-4.96%) |
Apr 20, 2020 | 71.57 | 76.00 | 71.23 | 74.41 | 742,088 | +1.97(+2.72%) |
Apr 17, 2020 | 70.62 | 72.59 | 69.26 | 72.44 | 761,900 | +3.17(+4.58%) |
Apr 16, 2020 | 68.24 | 69.82 | 67.70 | 69.27 | 458,223 | +1.20(+1.76%) |
Apr 15, 2020 | 68.42 | 69.23 | 67.19 | 68.07 | 701,824 | -1.91(-2.73%) |
Apr 14, 2020 | 70.52 | 71.96 | 69.62 | 69.98 | 651,709 | +1.08(+1.57%) |
Apr 13, 2020 | 69.51 | 69.52 | 67.02 | 68.90 | 493,318 | -1.10(-1.57%) |
Apr 09, 2020 | 67.91 | 70.68 | 66.82 | 70.00 | 761,700 | +0.50(+0.72%) |
Apr 08, 2020 | 65.77 | 70.07 | 64.56 | 69.50 | 811,038 | +4.96(+7.69%) |
Apr 07, 2020 | 70.74 | 71.51 | 63.83 | 64.54 | 821,446 | -4.56(-6.60%) |
Apr 06, 2020 | 65.31 | 69.63 | 65.11 | 69.10 | 781,704 | +5.76(+9.09%) |
Apr 03, 2020 | 64.90 | 65.76 | 62.80 | 63.34 | 1,047,600 | -2.94(-4.44%) |
Apr 02, 2020 | 63.38 | 66.66 | 63.01 | 66.28 | 1,036,730 | +1.76(+2.73%) |
Apr 01, 2020 | 64.57 | 67.17 | 63.28 | 64.52 | 1,309,114 | -2.82(-4.19%) |
Mar 31, 2020 | 69.50 | 69.68 | 65.57 | 67.34 | 1,365,104 | -2.70(-3.85%) |
Mar 30, 2020 | 66.00 | 70.50 | 64.57 | 70.04 | 1,022,522 | +4.54(+6.93%) |
Mar 27, 2020 | 66.36 | 67.27 | 64.80 | 65.50 | 703,100 | -2.83(-4.14%) |
Mar 26, 2020 | 63.12 | 69.16 | 62.98 | 68.33 | 1,070,542 | +6.00(+9.63%) |
Mar 25, 2020 | 60.92 | 63.29 | 58.15 | 62.33 | 1,388,378 | +1.41(+2.31%) |
Mar 24, 2020 | 60.00 | 61.46 | 57.56 | 60.92 | 1,293,341 | +3.87(+6.78%) |
Mar 23, 2020 | 59.55 | 60.50 | 53.40 | 57.05 | 1,218,544 | -2.56(-4.29%) |
Mar 20, 2020 | 64.41 | 67.89 | 59.00 | 59.61 | 1,353,600 | -4.27(-6.68%) |
Mar 19, 2020 | 58.29 | 66.67 | 57.50 | 63.88 | 1,404,691 | +5.54(+9.50%) |
Mar 18, 2020 | 59.13 | 65.42 | 56.83 | 58.34 | 1,256,517 | -4.56(-7.25%) |
Mar 17, 2020 | 59.74 | 65.30 | 54.72 | 62.90 | 1,486,810 | +3.32(+5.57%) |
Mar 16, 2020 | 60.46 | 65.77 | 58.86 | 59.58 | 1,490,767 | -8.40(-12.36%) |
Mar 13, 2020 | 70.86 | 72.41 | 63.82 | 67.98 | 1,357,500 | +0.60(+0.89%) |
Mar 12, 2020 | 61.19 | 69.79 | 60.25 | 67.38 | 1,391,437 | +0.00(+0.00%) |
Mar 11, 2020 | 71.46 | 72.30 | 66.28 | 67.38 | 988,034 | -5.97(-8.14%) |
Mar 10, 2020 | 72.57 | 75.46 | 70.00 | 73.35 | 1,471,890 | +3.02(+4.29%) |
Mar 09, 2020 | 64.27 | 71.57 | 63.01 | 70.33 | 1,285,848 | +0.60(+0.86%) |
Mar 06, 2020 | 70.03 | 71.25 | 67.16 | 69.73 | 1,143,700 | -2.87(-3.95%) |
Mar 05, 2020 | 72.85 | 74.88 | 69.71 | 72.60 | 1,300,611 | -1.02(-1.39%) |
Mar 04, 2020 | 71.98 | 75.05 | 71.23 | 73.62 | 1,235,490 | +4.25(+6.13%) |
Mar 03, 2020 | 75.00 | 75.61 | 67.79 | 69.37 | 1,478,800 | -5.57(-7.43%) |