Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 118.21 | 121.78 | 114.61 | 120.47 | 8,635,500 | +5.26(+4.57%) |
Feb 25, 2021 | 121.14 | 124.56 | 113.84 | 115.21 | 7,598,823 | -7.51(-6.12%) |
Feb 24, 2021 | 123.00 | 127.11 | 118.85 | 122.72 | 7,707,320 | -4.17(-3.29%) |
Feb 23, 2021 | 122.23 | 126.95 | 111.94 | 126.89 | 11,049,453 | +1.14(+0.91%) |
Feb 22, 2021 | 137.32 | 138.61 | 125.08 | 125.75 | 9,712,969 | -13.96(-9.99%) |
Feb 19, 2021 | 139.66 | 141.67 | 137.85 | 139.71 | 4,229,600 | +1.26(+0.91%) |
Feb 18, 2021 | 136.13 | 140.66 | 135.20 | 138.45 | 5,939,429 | -0.78(-0.56%) |
Feb 17, 2021 | 145.17 | 145.60 | 135.03 | 139.23 | 10,615,630 | -6.65(-4.56%) |
Feb 16, 2021 | 155.50 | 155.52 | 145.72 | 145.88 | 6,738,002 | -8.79(-5.68%) |
Feb 12, 2021 | 145.95 | 154.83 | 144.88 | 154.67 | 7,844,100 | +8.19(+5.59%) |
Feb 11, 2021 | 146.66 | 148.04 | 144.03 | 146.48 | 4,282,731 | +1.44(+0.99%) |
Feb 10, 2021 | 148.75 | 150.50 | 143.45 | 145.04 | 5,928,785 | -2.72(-1.84%) |
Feb 09, 2021 | 147.01 | 149.92 | 145.10 | 147.76 | 7,600,756 | +2.77(+1.91%) |
Feb 08, 2021 | 148.84 | 149.46 | 143.33 | 144.99 | 11,374,218 | -3.31(-2.23%) |
Feb 05, 2021 | 149.00 | 151.79 | 142.70 | 148.30 | 23,157,300 | -9.23(-5.86%) |
Feb 04, 2021 | 148.57 | 157.83 | 148.01 | 157.53 | 11,618,345 | +10.36(+7.04%) |
Feb 03, 2021 | 149.51 | 150.78 | 145.59 | 147.17 | 4,087,519 | -0.56(-0.38%) |
Feb 02, 2021 | 148.64 | 150.97 | 145.01 | 147.73 | 5,306,866 | +0.94(+0.64%) |
Feb 01, 2021 | 147.70 | 150.30 | 144.55 | 146.79 | 5,079,473 | +0.66(+0.45%) |
Jan 29, 2021 | 144.50 | 149.21 | 142.37 | 146.13 | 4,580,700 | +0.30(+0.21%) |
Jan 28, 2021 | 145.13 | 150.46 | 143.42 | 145.83 | 6,272,839 | +0.87(+0.60%) |
Jan 27, 2021 | 145.01 | 150.64 | 139.02 | 144.96 | 7,349,976 | -2.83(-1.91%) |
Jan 26, 2021 | 156.50 | 158.67 | 147.49 | 147.79 | 6,654,825 | -9.35(-5.95%) |
Jan 25, 2021 | 160.85 | 166.57 | 156.70 | 157.14 | 6,608,017 | -2.61(-1.63%) |
Jan 22, 2021 | 157.67 | 160.41 | 155.94 | 159.75 | 3,226,000 | +1.62(+1.02%) |
Jan 21, 2021 | 155.78 | 159.70 | 153.14 | 158.13 | 4,348,499 | +2.34(+1.50%) |
Jan 20, 2021 | 153.80 | 156.73 | 152.00 | 155.79 | 5,398,475 | +5.65(+3.76%) |
Jan 19, 2021 | 152.55 | 152.94 | 144.90 | 150.14 | 10,381,284 | -7.67(-4.86%) |
Jan 15, 2021 | 165.82 | 166.08 | 157.24 | 157.81 | 5,833,600 | -7.44(-4.50%) |
Jan 14, 2021 | 166.10 | 171.09 | 163.96 | 165.25 | 7,493,755 | -2.17(-1.30%) |
Jan 13, 2021 | 156.50 | 169.00 | 156.50 | 167.42 | 10,604,928 | +11.38(+7.29%) |
Jan 12, 2021 | 152.58 | 157.36 | 147.76 | 156.04 | 6,314,755 | +3.70(+2.43%) |
Jan 11, 2021 | 156.77 | 159.12 | 152.01 | 152.34 | 4,614,320 | -6.54(-4.12%) |
Jan 08, 2021 | 155.82 | 159.03 | 152.27 | 158.88 | 6,248,400 | +4.88(+3.17%) |
Jan 07, 2021 | 145.65 | 154.47 | 145.21 | 154.00 | 6,577,462 | +10.24(+7.12%) |
Jan 06, 2021 | 144.36 | 144.97 | 140.74 | 143.76 | 7,737,020 | -4.77(-3.21%) |
Jan 05, 2021 | 145.74 | 149.78 | 144.47 | 148.53 | 4,849,902 | +2.57(+1.76%) |
Jan 04, 2021 | 152.51 | 152.78 | 143.09 | 145.96 | 7,907,883 | -5.76(-3.80%) |
Dec 31, 2020 | 151.72 | 151.72 | 151.72 | 6,793,600 | -3.24(-2.09%) | |
Dec 30, 2020 | 150.77 | 155.20 | 148.33 | 154.96 | 6,793,600 | +4.86(+3.24%) |
Dec 29, 2020 | 150.00 | 154.11 | 146.37 | 150.10 | 9,335,405 | -2.08(-1.37%) |
Dec 28, 2020 | 164.00 | 164.40 | 151.67 | 152.18 | 10,708,014 | -10.54(-6.48%) |
Dec 24, 2020 | 161.90 | 167.37 | 161.30 | 162.72 | 6,830,900 | -0.04(-0.02%) |
Dec 23, 2020 | 160.60 | 163.58 | 154.25 | 162.76 | 12,854,956 | +1.55(+0.96%) |
Dec 22, 2020 | 159.20 | 166.23 | 155.40 | 161.21 | 40,092,036 | +16.82(+11.65%) |
Dec 21, 2020 | 141.79 | 144.88 | 137.77 | 144.39 | 13,919,972 | +4.55(+3.25%) |
Dec 18, 2020 | 137.88 | 142.00 | 135.60 | 139.84 | 32,497,800 | +3.04(+2.22%) |
Dec 17, 2020 | 133.97 | 137.67 | 133.43 | 136.80 | 10,584,560 | +2.80(+2.09%) |
Dec 16, 2020 | 128.70 | 134.22 | 128.51 | 134.00 | 14,631,568 | +6.22(+4.87%) |
Dec 15, 2020 | 122.02 | 127.81 | 119.78 | 127.78 | 9,877,656 | +5.87(+4.82%) |
Dec 14, 2020 | 118.01 | 124.86 | 117.75 | 121.91 | 14,716,274 | +4.81(+4.11%) |
Dec 11, 2020 | 117.99 | 119.44 | 114.59 | 117.10 | 6,493,900 | -0.89(-0.75%) |
Dec 10, 2020 | 109.53 | 119.13 | 108.18 | 117.99 | 9,676,009 | +7.20(+6.50%) |
Dec 09, 2020 | 117.65 | 120.31 | 110.11 | 110.79 | 12,096,235 | -7.46(-6.31%) |
Dec 08, 2020 | 115.92 | 118.55 | 113.06 | 118.25 | 9,182,590 | +1.62(+1.39%) |
Dec 07, 2020 | 114.07 | 117.14 | 113.12 | 116.63 | 6,023,205 | +2.18(+1.90%) |
Dec 04, 2020 | 115.25 | 115.70 | 111.93 | 114.45 | 7,346,700 | -1.75(-1.51%) |
Dec 03, 2020 | 112.92 | 116.25 | 112.73 | 116.20 | 6,984,092 | +3.19(+2.82%) |
Dec 02, 2020 | 110.83 | 117.75 | 110.20 | 113.01 | 11,608,570 | +0.98(+0.87%) |
Dec 01, 2020 | 113.73 | 115.66 | 110.30 | 112.03 | 10,162,310 | -4.32(-3.71%) |
Nov 30, 2020 | 110.03 | 116.52 | 105.69 | 116.35 | 13,453,040 | +7.37(+6.76%) |
Nov 27, 2020 | 107.33 | 109.90 | 105.29 | 108.98 | 5,602,000 | +2.04(+1.91%) |
Nov 25, 2020 | 106.29 | 108.25 | 105.56 | 106.94 | 8,166,000 | +1.52(+1.44%) |
Nov 24, 2020 | 109.46 | 110.07 | 104.15 | 105.42 | 11,616,046 | -6.63(-5.92%) |
Nov 23, 2020 | 110.43 | 113.94 | 106.07 | 112.05 | 12,160,177 | +1.15(+1.04%) |
Nov 20, 2020 | 106.00 | 112.81 | 104.20 | 110.90 | 17,323,900 | +5.64(+5.36%) |
Nov 19, 2020 | 104.10 | 106.42 | 102.78 | 105.26 | 9,659,137 | +0.77(+0.74%) |
Nov 18, 2020 | 101.49 | 105.56 | 100.26 | 104.49 | 11,131,916 | +2.00(+1.95%) |
Nov 17, 2020 | 102.33 | 102.78 | 99.63 | 102.49 | 10,041,133 | +0.59(+0.58%) |
Nov 16, 2020 | 97.30 | 102.06 | 95.86 | 101.90 | 16,472,647 | +1.11(+1.10%) |
Nov 13, 2020 | 109.03 | 109.69 | 99.50 | 100.79 | 16,159,400 | -7.93(-7.29%) |
Nov 12, 2020 | 107.11 | 112.00 | 106.45 | 108.72 | 17,008,894 | +2.51(+2.36%) |
Nov 11, 2020 | 103.00 | 107.35 | 99.83 | 106.21 | 27,903,228 | +1.00(+0.95%) |
Nov 10, 2020 | 103.10 | 108.65 | 92.03 | 105.21 | 39,717,300 | +5.20(+5.20%) |
Nov 09, 2020 | 106.69 | 108.48 | 94.12 | 100.01 | 42,123,040 | -25.45(-20.29%) |
Nov 06, 2020 | 123.00 | 132.79 | 122.49 | 125.46 | 24,201,800 | -1.17(-0.92%) |
Nov 05, 2020 | 122.93 | 126.91 | 117.82 | 126.63 | 16,181,220 | +8.03(+6.77%) |
Nov 04, 2020 | 113.99 | 118.93 | 112.96 | 118.60 | 8,046,666 | +6.90(+6.18%) |
Nov 03, 2020 | 113.51 | 114.05 | 110.13 | 111.70 | 9,402,117 | -1.74(-1.53%) |
Nov 02, 2020 | 112.36 | 116.32 | 110.92 | 113.44 | 8,764,532 | +3.23(+2.93%) |
Oct 30, 2020 | 114.10 | 116.21 | 109.01 | 110.21 | 11,004,700 | -5.70(-4.92%) |
Oct 29, 2020 | 124.30 | 124.90 | 114.24 | 115.91 | 11,387,836 | -6.21(-5.09%) |
Oct 28, 2020 | 122.11 | 124.34 | 119.56 | 122.12 | 9,226,812 | +0.97(+0.80%) |
Oct 27, 2020 | 120.36 | 122.53 | 118.31 | 121.15 | 8,618,351 | +3.05(+2.58%) |
Oct 26, 2020 | 123.02 | 125.65 | 116.10 | 118.10 | 11,912,461 | -4.43(-3.62%) |
Oct 23, 2020 | 121.10 | 123.65 | 117.58 | 122.53 | 11,544,000 | +1.73(+1.43%) |
Oct 22, 2020 | 119.75 | 126.59 | 118.61 | 120.80 | 24,317,268 | +0.08(+0.07%) |
Oct 21, 2020 | 132.79 | 136.95 | 124.28 | 120.72 | 18,966,216 | -11.21(-8.50%) |
Oct 20, 2020 | 133.75 | 134.55 | 130.33 | 131.93 | 12,656,709 | -1.08(-0.81%) |
Oct 19, 2020 | 130.94 | 134.57 | 126.95 | 133.01 | 24,241,166 | +1.68(+1.28%) |
Oct 16, 2020 | 137.60 | 139.75 | 128.67 | 131.33 | 40,455,800 | -5.10(-3.74%) |
Oct 15, 2020 | 127.82 | 137.24 | 126.55 | 136.43 | 26,728,394 | +4.99(+3.80%) |
Oct 14, 2020 | 132.11 | 135.31 | 128.26 | 131.44 | 27,258,960 | +0.47(+0.36%) |
Oct 13, 2020 | 127.00 | 131.92 | 124.31 | 130.97 | 17,288,292 | +3.67(+2.88%) |
Oct 12, 2020 | 125.10 | 129.41 | 122.24 | 127.30 | 20,517,792 | +4.28(+3.48%) |
Oct 09, 2020 | 115.71 | 123.58 | 114.78 | 123.02 | 17,601,800 | +8.02(+6.97%) |
Oct 08, 2020 | 118.92 | 119.89 | 113.70 | 115.00 | 15,345,485 | -1.96(-1.68%) |
Oct 07, 2020 | 113.48 | 118.44 | 113.01 | 116.96 | 22,025,876 | +5.65(+5.08%) |
Oct 06, 2020 | 110.78 | 113.87 | 109.38 | 111.31 | 19,406,826 | +0.57(+0.51%) |
Oct 05, 2020 | 107.67 | 110.85 | 106.11 | 110.74 | 16,130,680 | +3.23(+3.00%) |
Oct 02, 2020 | 105.00 | 110.25 | 104.09 | 107.51 | 29,786,600 | +2.31(+2.20%) |
Oct 01, 2020 | 99.83 | 105.74 | 99.31 | 105.20 | 26,725,276 | +5.96(+6.01%) |
Sep 30, 2020 | 99.99 | 101.88 | 98.10 | 99.24 | 18,999,064 | -1.23(-1.22%) |
Sep 29, 2020 | 96.84 | 102.83 | 96.27 | 100.47 | 41,264,092 | +3.56(+3.67%) |
Sep 28, 2020 | 97.27 | 99.40 | 94.42 | 96.91 | 34,549,760 | -0.82(-0.84%) |
Sep 25, 2020 | 90.76 | 98.48 | 90.50 | 97.73 | 45,866,000 | +9.17(+10.35%) |
Sep 24, 2020 | 93.90 | 95.25 | 88.00 | 88.56 | 34,307,768 | -6.67(-7.00%) |
Sep 23, 2020 | 95.81 | 100.44 | 93.91 | 95.23 | 55,345,876 | +0.84(+0.89%) |
Sep 22, 2020 | 90.33 | 94.65 | 88.43 | 94.39 | 43,418,132 | -0.41(-0.43%) |
Sep 21, 2020 | 89.40 | 96.50 | 87.78 | 94.80 | 51,257,728 | +5.10(+5.69%) |
Sep 18, 2020 | 85.25 | 90.01 | 83.28 | 89.70 | 44,309,500 | +4.50(+5.28%) |
Sep 17, 2020 | 79.69 | 85.70 | 79.02 | 85.20 | 30,598,554 | +2.61(+3.16%) |
Sep 16, 2020 | 83.77 | 86.35 | 82.20 | 82.59 | 25,194,654 | -2.86(-3.35%) |
Sep 15, 2020 | 83.50 | 88.50 | 82.50 | 85.45 | 67,905,648 | +3.44(+4.19%) |
Sep 14, 2020 | 81.72 | 83.50 | 78.83 | 82.01 | 52,964,172 | -2.03(-2.42%) |
Sep 11, 2020 | 98.11 | 98.11 | 83.58 | 84.04 | 87,398,096 | -3.71(-4.23%) |
Sep 10, 2020 | 93.55 | 98.61 | 86.38 | 87.75 | 55,455,304 | -3.42(-3.75%) |
Sep 09, 2020 | 90.16 | 92.08 | 86.22 | 91.17 | 29,990,484 | +5.57(+6.51%) |
Sep 08, 2020 | 79.38 | 91.84 | 79.29 | 85.60 | 32,700,884 | +4.97(+6.16%) |
Sep 04, 2020 | 81.55 | 84.97 | 72.11 | 80.63 | 16,784,900 | -1.65(-2.01%) |
Sep 03, 2020 | 87.80 | 87.90 | 80.51 | 82.28 | 13,967,066 | -8.78(-9.64%) |
Sep 02, 2020 | 91.80 | 92.50 | 84.25 | 91.06 | 26,667,640 | +7.39(+8.83%) |
Sep 01, 2020 | 78.39 | 84.63 | 78.00 | 83.67 | 13,229,924 | +7.00(+9.13%) |
Aug 31, 2020 | 76.00 | 77.80 | 75.41 | 76.67 | 15,737,947 | +0.71(+0.93%) |
Aug 28, 2020 | 72.41 | 77.45 | 72.25 | 75.96 | 15,422,100 | +5.66(+8.05%) |
Aug 27, 2020 | 72.40 | 72.41 | 68.06 | 70.30 | 12,941,334 | +3.00(+4.46%) |
Aug 26, 2020 | 66.97 | 68.61 | 66.74 | 67.30 | 4,662,572 | +0.85(+1.28%) |
Aug 25, 2020 | 66.47 | 67.46 | 65.29 | 66.45 | 4,289,862 | -0.42(-0.63%) |
Aug 24, 2020 | 69.95 | 70.25 | 66.21 | 66.87 | 4,482,866 | -2.48(-3.58%) |
Aug 21, 2020 | 68.71 | 70.95 | 68.56 | 69.35 | 4,077,800 | +0.63(+0.92%) |
Aug 20, 2020 | 67.59 | 69.09 | 67.10 | 68.72 | 3,207,518 | +1.13(+1.67%) |
Aug 19, 2020 | 69.32 | 69.76 | 67.46 | 67.59 | 4,080,711 | -2.23(-3.19%) |
Aug 18, 2020 | 65.85 | 70.78 | 65.56 | 69.82 | 7,926,193 | +4.56(+6.99%) |
Aug 17, 2020 | 64.88 | 65.45 | 63.23 | 65.26 | 3,848,368 | +0.92(+1.43%) |
Aug 14, 2020 | 66.64 | 67.75 | 64.08 | 64.34 | 4,565,300 | -1.37(-2.08%) |
Aug 13, 2020 | 63.00 | 66.35 | 62.50 | 65.71 | 9,861,007 | +1.35(+2.10%) |
Aug 12, 2020 | 65.21 | 65.73 | 63.76 | 64.36 | 3,768,170 | -0.60(-0.92%) |
Aug 11, 2020 | 65.69 | 67.20 | 64.15 | 64.96 | 4,139,000 | -2.16(-3.22%) |
Aug 10, 2020 | 68.48 | 69.57 | 65.15 | 67.12 | 3,932,734 | -1.18(-1.73%) |
Aug 07, 2020 | 69.99 | 70.68 | 66.37 | 68.30 | 4,748,000 | -1.42(-2.04%) |
Aug 06, 2020 | 71.73 | 72.50 | 69.68 | 69.72 | 4,520,470 | -1.49(-2.09%) |
Aug 05, 2020 | 69.73 | 71.74 | 69.67 | 71.21 | 4,994,313 | +1.20(+1.71%) |
Aug 04, 2020 | 70.95 | 71.50 | 69.01 | 70.01 | 6,036,741 | -2.67(-3.67%) |
Aug 03, 2020 | 69.60 | 73.21 | 69.10 | 72.68 | 7,892,387 | +4.46(+6.54%) |
Jul 31, 2020 | 66.69 | 68.94 | 65.60 | 68.22 | 7,270,600 | +2.94(+4.50%) |
Jul 30, 2020 | 66.17 | 66.65 | 62.72 | 65.28 | 5,410,559 | -1.37(-2.06%) |
Jul 29, 2020 | 64.72 | 66.90 | 64.60 | 66.65 | 4,394,634 | +2.54(+3.96%) |
Jul 28, 2020 | 64.30 | 66.87 | 63.93 | 64.11 | 5,709,382 | +0.43(+0.68%) |
Jul 27, 2020 | 62.58 | 63.91 | 61.75 | 63.68 | 4,106,168 | +1.86(+3.01%) |
Jul 24, 2020 | 61.56 | 62.34 | 59.68 | 61.82 | 4,048,600 | -0.49(-0.79%) |
Jul 23, 2020 | 64.31 | 65.28 | 60.89 | 62.31 | 4,730,622 | -1.83(-2.85%) |
Jul 22, 2020 | 62.90 | 64.41 | 62.88 | 64.14 | 4,367,073 | +1.26(+2.00%) |
Jul 21, 2020 | 64.85 | 65.31 | 61.90 | 62.88 | 6,251,553 | -1.83(-2.83%) |
Jul 20, 2020 | 59.72 | 65.00 | 59.58 | 64.71 | 10,346,030 | +6.18(+10.56%) |
Jul 17, 2020 | 61.55 | 61.88 | 58.23 | 58.53 | 9,961,400 | -2.76(-4.50%) |
Jul 16, 2020 | 62.21 | 62.89 | 60.65 | 61.29 | 5,611,601 | -1.84(-2.91%) |
Jul 15, 2020 | 61.43 | 63.72 | 60.87 | 63.13 | 5,331,322 | +0.18(+0.29%) |
Jul 14, 2020 | 62.58 | 65.08 | 60.10 | 62.95 | 9,573,834 | +1.37(+2.22%) |
Jul 13, 2020 | 69.25 | 69.73 | 61.01 | 61.58 | 13,137,434 | -6.89(-10.06%) |
Jul 10, 2020 | 64.82 | 68.78 | 63.80 | 68.47 | 9,163,600 | +3.98(+6.17%) |
Jul 09, 2020 | 63.88 | 65.72 | 63.56 | 64.49 | 7,526,140 | +1.97(+3.15%) |
Jul 08, 2020 | 61.04 | 63.25 | 61.04 | 62.52 | 6,055,736 | +1.70(+2.80%) |
Jul 07, 2020 | 61.00 | 62.20 | 59.70 | 60.82 | 6,873,105 | +0.34(+0.56%) |
Jul 06, 2020 | 59.25 | 62.34 | 59.24 | 60.48 | 5,923,627 | +1.32(+2.23%) |
Jul 02, 2020 | 60.85 | 61.39 | 58.91 | 59.16 | 5,475,500 | -1.09(-1.81%) |
Jul 01, 2020 | 57.54 | 61.00 | 56.92 | 60.25 | 8,333,577 | +2.48(+4.29%) |
Jun 30, 2020 | 56.24 | 59.11 | 56.18 | 57.77 | 6,533,983 | +0.56(+0.98%) |
Jun 29, 2020 | 58.05 | 58.40 | 55.68 | 57.21 | 6,637,609 | -1.22(-2.09%) |
Jun 26, 2020 | 58.50 | 60.00 | 56.40 | 58.43 | 15,952,500 | +0.37(+0.64%) |
Jun 25, 2020 | 56.39 | 58.30 | 55.00 | 58.06 | 10,175,805 | +2.51(+4.52%) |
Jun 24, 2020 | 55.98 | 57.27 | 52.42 | 55.55 | 14,516,941 | +0.67(+1.22%) |
Jun 23, 2020 | 54.49 | 56.60 | 53.72 | 54.88 | 12,739,857 | +1.85(+3.49%) |
Jun 22, 2020 | 52.00 | 55.03 | 51.65 | 53.03 | 13,244,274 | +2.14(+4.21%) |
Jun 19, 2020 | 51.13 | 51.95 | 50.39 | 50.89 | 9,522,100 | -0.19(-0.37%) |
Jun 18, 2020 | 49.72 | 51.25 | 49.25 | 51.08 | 8,060,257 | +1.91(+3.88%) |
Jun 17, 2020 | 50.12 | 51.71 | 48.73 | 49.17 | 9,147,925 | -0.74(-1.48%) |
Jun 16, 2020 | 48.45 | 51.45 | 47.04 | 49.91 | 10,910,327 | -0.03(-0.06%) |
Jun 15, 2020 | 48.27 | 51.00 | 47.08 | 49.94 | 11,493,843 | +2.84(+6.03%) |
Jun 12, 2020 | 47.08 | 48.25 | 45.64 | 47.10 | 5,838,900 | +1.12(+2.44%) |
Jun 11, 2020 | 45.93 | 49.40 | 45.51 | 45.98 | 8,272,932 | -1.13(-2.40%) |
Jun 10, 2020 | 48.20 | 48.78 | 46.53 | 47.11 | 5,499,558 | -0.53(-1.11%) |
Jun 09, 2020 | 45.37 | 48.05 | 45.11 | 47.64 | 7,736,025 | +2.86(+6.39%) |
Jun 08, 2020 | 45.20 | 45.41 | 42.90 | 44.78 | 8,704,169 | -1.12(-2.44%) |
Jun 05, 2020 | 45.12 | 46.88 | 44.41 | 45.90 | 8,244,000 | -1.98(-4.14%) |
Jun 04, 2020 | 47.40 | 49.19 | 46.65 | 47.88 | 6,266,320 | +0.05(+0.10%) |
Jun 03, 2020 | 48.21 | 48.40 | 46.26 | 47.83 | 7,142,960 | -1.18(-2.41%) |
Jun 02, 2020 | 45.80 | 49.30 | 45.56 | 49.01 | 15,349,661 | +3.16(+6.89%) |
Jun 01, 2020 | 42.10 | 45.91 | 41.26 | 45.85 | 9,706,755 | +3.66(+8.68%) |
May 29, 2020 | 43.04 | 44.39 | 41.14 | 42.19 | 6,720,400 | -0.42(-0.99%) |
May 28, 2020 | 40.85 | 42.94 | 40.77 | 42.61 | 6,018,021 | +1.54(+3.75%) |
May 27, 2020 | 41.00 | 41.37 | 38.80 | 41.07 | 11,617,109 | -0.63(-1.51%) |
May 26, 2020 | 44.74 | 45.50 | 41.68 | 41.70 | 9,616,820 | -4.11(-8.97%) |
May 22, 2020 | 45.14 | 46.87 | 44.80 | 45.81 | 6,230,500 | +0.51(+1.13%) |
May 21, 2020 | 44.98 | 45.67 | 44.03 | 45.30 | 4,290,493 | +0.19(+0.42%) |
May 20, 2020 | 44.85 | 45.89 | 44.13 | 45.11 | 5,448,711 | +0.31(+0.69%) |
May 19, 2020 | 45.08 | 45.35 | 44.00 | 44.80 | 7,665,061 | +1.19(+2.73%) |
May 18, 2020 | 47.29 | 48.22 | 43.40 | 43.61 | 16,869,060 | -4.81(-9.93%) |
May 15, 2020 | 45.25 | 49.68 | 45.13 | 48.42 | 15,808,800 | +3.31(+7.34%) |
May 14, 2020 | 45.39 | 47.38 | 44.81 | 45.11 | 12,967,671 | -0.25(-0.55%) |
May 13, 2020 | 46.69 | 46.80 | 42.39 | 45.36 | 15,192,147 | -0.81(-1.75%) |
May 12, 2020 | 44.32 | 47.83 | 44.05 | 46.17 | 25,218,196 | +3.37(+7.87%) |
May 11, 2020 | 42.51 | 44.35 | 42.01 | 42.80 | 12,680,829 | -0.20(-0.47%) |
May 08, 2020 | 42.11 | 43.27 | 41.27 | 43.00 | 21,728,600 | -1.12(-2.54%) |
May 07, 2020 | 45.10 | 45.70 | 40.80 | 44.12 | 53,218,888 | +6.09(+16.01%) |
May 06, 2020 | 36.83 | 39.26 | 35.21 | 38.03 | 27,075,788 | +1.81(+5.00%) |
May 05, 2020 | 34.96 | 36.36 | 34.25 | 36.22 | 16,764,503 | +2.32(+6.84%) |
May 04, 2020 | 32.36 | 34.17 | 32.03 | 33.90 | 8,909,160 | +1.85(+5.77%) |
May 01, 2020 | 31.03 | 32.66 | 30.70 | 32.05 | 4,531,900 | +0.55(+1.75%) |
Apr 30, 2020 | 32.44 | 32.49 | 31.20 | 31.50 | 3,337,621 | -0.39(-1.22%) |
Apr 29, 2020 | 29.67 | 32.20 | 29.64 | 31.89 | 6,450,780 | +1.89(+6.30%) |
Apr 28, 2020 | 31.94 | 32.17 | 29.80 | 30.00 | 7,575,474 | -1.78(-5.60%) |
Apr 27, 2020 | 32.44 | 33.74 | 31.73 | 31.78 | 6,945,606 | +0.04(+0.13%) |
Apr 24, 2020 | 30.25 | 33.02 | 30.01 | 31.74 | 14,817,300 | +1.85(+6.19%) |
Apr 23, 2020 | 31.16 | 31.75 | 29.33 | 29.89 | 6,793,647 | -1.29(-4.14%) |
Apr 22, 2020 | 31.80 | 32.02 | 30.42 | 31.18 | 5,479,784 | -0.21(-0.67%) |
Apr 21, 2020 | 31.27 | 32.32 | 29.51 | 31.39 | 9,476,877 | +0.23(+0.74%) |
Apr 20, 2020 | 31.86 | 32.87 | 30.97 | 31.16 | 11,458,087 | -2.33(-6.96%) |
Apr 17, 2020 | 33.90 | 35.05 | 32.11 | 33.49 | 9,704,700 | -2.86(-7.87%) |
Apr 16, 2020 | 34.50 | 38.08 | 34.11 | 36.35 | 11,361,787 | +0.74(+2.08%) |
Apr 15, 2020 | 32.13 | 36.03 | 31.70 | 35.61 | 13,309,420 | +3.73(+11.70%) |
Apr 14, 2020 | 32.33 | 32.48 | 30.57 | 31.88 | 5,330,085 | -0.11(-0.34%) |
Apr 13, 2020 | 28.53 | 32.28 | 28.46 | 31.99 | 9,416,770 | +3.54(+12.44%) |
Apr 09, 2020 | 27.62 | 29.03 | 27.32 | 28.45 | 5,549,100 | +0.95(+3.45%) |
Apr 08, 2020 | 27.30 | 27.74 | 26.91 | 27.50 | 3,959,146 | -0.08(-0.29%) |
Apr 07, 2020 | 28.80 | 28.96 | 26.06 | 27.58 | 6,167,023 | -0.79(-2.78%) |
Apr 06, 2020 | 29.19 | 29.45 | 28.02 | 28.37 | 7,596,180 | -0.38(-1.32%) |
Apr 03, 2020 | 27.07 | 29.11 | 26.95 | 28.75 | 7,756,100 | +2.01(+7.52%) |
Apr 02, 2020 | 28.05 | 28.48 | 25.85 | 26.74 | 6,038,558 | -1.22(-4.36%) |
Apr 01, 2020 | 26.44 | 29.34 | 26.09 | 27.96 | 11,800,658 | +1.41(+5.31%) |
Mar 31, 2020 | 27.89 | 28.57 | 26.54 | 26.55 | 5,732,593 | -1.15(-4.15%) |
Mar 30, 2020 | 26.80 | 28.67 | 26.26 | 27.70 | 12,152,148 | +1.72(+6.62%) |
Mar 27, 2020 | 25.60 | 26.18 | 24.58 | 25.98 | 4,871,100 | +0.23(+0.89%) |
Mar 26, 2020 | 24.56 | 26.05 | 24.31 | 25.75 | 4,695,045 | +1.23(+5.02%) |
Mar 25, 2020 | 24.57 | 25.14 | 23.67 | 24.52 | 4,290,038 | -0.05(-0.20%) |
Mar 24, 2020 | 24.21 | 25.00 | 23.62 | 24.57 | 5,240,684 | +1.23(+5.27%) |
Mar 23, 2020 | 23.41 | 24.76 | 23.07 | 23.34 | 5,641,729 | +0.33(+1.43%) |
Mar 20, 2020 | 25.00 | 25.40 | 21.78 | 23.01 | 7,400,000 | -1.98(-7.92%) |
Mar 19, 2020 | 26.00 | 26.58 | 23.18 | 24.99 | 6,849,038 | -0.80(-3.10%) |
Mar 18, 2020 | 24.50 | 27.38 | 24.43 | 25.79 | 11,048,911 | +0.34(+1.34%) |
Mar 17, 2020 | 24.22 | 27.00 | 22.69 | 25.45 | 15,368,331 | +3.20(+14.38%) |
Mar 16, 2020 | 18.64 | 22.94 | 17.70 | 22.25 | 12,513,928 | +2.53(+12.83%) |
Mar 13, 2020 | 20.52 | 20.60 | 17.83 | 19.72 | 8,873,000 | +0.21(+1.08%) |
Mar 12, 2020 | 20.74 | 20.99 | 18.01 | 19.51 | 8,665,489 | -2.49(-11.32%) |
Mar 11, 2020 | 22.50 | 23.38 | 21.64 | 22.00 | 6,233,358 | -0.97(-4.22%) |
Mar 10, 2020 | 24.10 | 24.33 | 22.31 | 22.97 | 6,196,667 | -0.24(-1.03%) |
Mar 09, 2020 | 23.00 | 24.73 | 22.53 | 23.21 | 5,285,921 | -1.77(-7.09%) |
Mar 06, 2020 | 25.95 | 26.14 | 24.36 | 24.98 | 7,334,300 | -2.12(-7.82%) |
Mar 05, 2020 | 26.51 | 27.18 | 25.84 | 27.10 | 5,461,045 | -0.15(-0.55%) |
Mar 04, 2020 | 27.01 | 27.45 | 25.78 | 27.25 | 5,606,245 | +0.57(+2.14%) |
Mar 03, 2020 | 27.34 | 27.50 | 26.18 | 26.68 | 7,936,010 | -1.24(-4.44%) |