Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 93.10 | 95.48 | 90.17 | 93.51 | 7,730,800 | +0.38(+0.41%) |
Feb 25, 2021 | 97.70 | 98.54 | 91.93 | 93.13 | 9,188,283 | -5.71(-5.78%) |
Feb 24, 2021 | 98.59 | 100.99 | 96.83 | 98.84 | 6,561,007 | +0.22(+0.22%) |
Feb 23, 2021 | 97.30 | 99.14 | 91.25 | 98.62 | 13,336,583 | -3.10(-3.05%) |
Feb 22, 2021 | 106.30 | 106.55 | 101.24 | 101.72 | 7,903,059 | -5.74(-5.34%) |
Feb 19, 2021 | 107.10 | 108.97 | 106.58 | 107.46 | 4,566,100 | +1.76(+1.67%) |
Feb 18, 2021 | 105.23 | 106.60 | 103.17 | 105.70 | 4,894,205 | -2.19(-2.03%) |
Feb 17, 2021 | 108.60 | 108.68 | 104.52 | 107.89 | 7,026,598 | -1.75(-1.60%) |
Feb 16, 2021 | 114.07 | 114.33 | 109.47 | 109.64 | 6,769,278 | -2.37(-2.12%) |
Feb 12, 2021 | 110.76 | 112.10 | 108.76 | 112.01 | 3,862,500 | +1.05(+0.95%) |
Feb 11, 2021 | 112.31 | 112.49 | 109.32 | 110.96 | 4,965,071 | +0.38(+0.34%) |
Feb 10, 2021 | 114.25 | 115.15 | 109.06 | 110.58 | 6,932,656 | -1.43(-1.28%) |
Feb 09, 2021 | 112.70 | 113.42 | 111.71 | 112.01 | 5,610,859 | -0.22(-0.20%) |
Feb 08, 2021 | 110.81 | 112.58 | 110.60 | 112.23 | 5,986,624 | +3.33(+3.05%) |
Feb 05, 2021 | 109.01 | 109.38 | 107.76 | 108.91 | 4,275,200 | -0.03(-0.02%) |
Feb 04, 2021 | 108.55 | 109.50 | 107.52 | 108.93 | 3,936,468 | +1.71(+1.59%) |
Feb 03, 2021 | 110.30 | 110.30 | 107.18 | 107.22 | 5,209,156 | -0.76(-0.70%) |
Feb 02, 2021 | 107.06 | 108.99 | 106.67 | 107.98 | 5,488,664 | +3.25(+3.10%) |
Feb 01, 2021 | 104.10 | 104.90 | 102.15 | 104.73 | 4,510,182 | +2.80(+2.75%) |
Jan 29, 2021 | 102.60 | 104.40 | 100.12 | 101.93 | 6,060,600 | -1.34(-1.30%) |
Jan 28, 2021 | 100.98 | 104.85 | 100.98 | 103.27 | 6,462,835 | +2.56(+2.54%) |
Jan 27, 2021 | 102.49 | 103.97 | 98.38 | 100.71 | 10,413,514 | -4.54(-4.31%) |
Jan 26, 2021 | 110.90 | 112.00 | 104.97 | 105.25 | 6,159,875 | -5.44(-4.91%) |
Jan 25, 2021 | 111.42 | 112.85 | 107.97 | 110.69 | 5,422,966 | +0.15(+0.14%) |
Jan 22, 2021 | 108.56 | 110.72 | 108.34 | 110.54 | 4,026,600 | +1.00(+0.91%) |
Jan 21, 2021 | 113.33 | 113.50 | 109.16 | 109.54 | 6,319,733 | -2.93(-2.61%) |
Jan 20, 2021 | 113.64 | 114.83 | 112.39 | 112.47 | 6,378,688 | +0.60(+0.54%) |
Jan 19, 2021 | 110.70 | 111.91 | 109.55 | 111.87 | 5,646,269 | +3.91(+3.62%) |
Jan 15, 2021 | 110.75 | 112.41 | 107.36 | 107.96 | 9,310,100 | -1.34(-1.23%) |
Jan 14, 2021 | 106.51 | 110.11 | 106.18 | 109.30 | 6,096,690 | +3.70(+3.50%) |
Jan 13, 2021 | 105.00 | 107.10 | 103.96 | 105.60 | 4,371,801 | +1.26(+1.21%) |
Jan 12, 2021 | 105.27 | 106.31 | 103.25 | 104.34 | 3,958,536 | -0.11(-0.11%) |
Jan 11, 2021 | 104.71 | 105.62 | 102.03 | 104.45 | 5,235,489 | -1.41(-1.33%) |
Jan 08, 2021 | 105.05 | 109.28 | 103.24 | 105.86 | 8,526,800 | +2.48(+2.40%) |
Jan 07, 2021 | 97.40 | 103.63 | 97.18 | 103.38 | 6,770,116 | +8.10(+8.50%) |
Jan 06, 2021 | 93.53 | 97.27 | 93.03 | 95.28 | 6,489,108 | +0.90(+0.95%) |
Jan 05, 2021 | 92.18 | 94.48 | 92.18 | 94.38 | 5,430,385 | +1.24(+1.33%) |
Jan 04, 2021 | 94.20 | 94.60 | 91.42 | 93.14 | 7,585,184 | -0.12(-0.13%) |
Dec 31, 2020 | 93.26 | 93.26 | 93.26 | 5,456,098 | -2.78(-2.89%) | |
Dec 30, 2020 | 95.56 | 97.56 | 95.30 | 96.04 | 5,456,098 | +1.91(+2.03%) |
Dec 29, 2020 | 99.65 | 99.66 | 90.45 | 94.13 | 15,013,179 | -7.49(-7.37%) |
Dec 28, 2020 | 105.80 | 106.16 | 101.46 | 101.62 | 7,014,942 | -1.48(-1.44%) |
Dec 24, 2020 | 105.97 | 106.50 | 102.29 | 103.10 | 4,206,800 | -2.11(-2.01%) |
Dec 23, 2020 | 108.01 | 108.14 | 103.21 | 105.21 | 7,110,009 | -0.32(-0.30%) |
Dec 22, 2020 | 104.90 | 106.17 | 102.56 | 105.53 | 8,425,793 | +5.08(+5.06%) |
Dec 21, 2020 | 94.51 | 101.66 | 93.61 | 100.45 | 7,225,791 | +5.74(+6.06%) |
Dec 18, 2020 | 95.10 | 95.34 | 93.97 | 94.71 | 2,702,000 | +0.62(+0.66%) |
Dec 17, 2020 | 94.25 | 94.66 | 93.35 | 94.09 | 2,456,507 | +0.77(+0.83%) |
Dec 16, 2020 | 95.25 | 95.32 | 93.20 | 93.32 | 3,769,575 | -1.36(-1.44%) |
Dec 15, 2020 | 97.55 | 97.81 | 92.88 | 94.68 | 5,698,585 | -0.96(-1.00%) |
Dec 14, 2020 | 99.68 | 101.18 | 95.48 | 95.64 | 5,093,929 | -0.22(-0.23%) |
Dec 11, 2020 | 97.70 | 98.65 | 94.50 | 95.86 | 4,370,100 | -1.60(-1.64%) |
Dec 10, 2020 | 90.64 | 98.50 | 90.60 | 97.46 | 3,993,620 | +5.68(+6.19%) |
Dec 09, 2020 | 96.00 | 97.00 | 90.72 | 91.78 | 4,304,929 | -2.88(-3.04%) |
Dec 08, 2020 | 95.73 | 95.78 | 93.60 | 94.66 | 3,212,632 | +0.00(+0.00%) |
Dec 07, 2020 | 91.77 | 96.99 | 91.50 | 94.66 | 5,409,571 | +4.99(+5.56%) |
Dec 04, 2020 | 87.54 | 89.79 | 86.20 | 89.67 | 3,185,400 | +3.53(+4.10%) |
Dec 03, 2020 | 83.84 | 86.58 | 82.90 | 86.14 | 2,425,524 | +3.27(+3.95%) |
Dec 02, 2020 | 82.41 | 83.10 | 80.67 | 82.87 | 1,751,118 | -0.11(-0.13%) |
Dec 01, 2020 | 83.29 | 85.09 | 82.19 | 82.98 | 3,019,677 | +1.28(+1.57%) |
Nov 30, 2020 | 81.07 | 81.81 | 78.05 | 81.70 | 2,351,523 | +2.09(+2.63%) |
Nov 27, 2020 | 75.60 | 79.64 | 75.34 | 79.61 | 1,100,400 | +4.88(+6.53%) |
Nov 25, 2020 | 75.12 | 75.33 | 74.31 | 74.73 | 1,020,200 | +0.01(+0.01%) |
Nov 24, 2020 | 78.37 | 78.37 | 74.66 | 74.72 | 1,888,836 | -2.34(-3.04%) |
Nov 23, 2020 | 77.23 | 78.03 | 76.10 | 77.06 | 1,782,325 | +0.61(+0.80%) |
Nov 20, 2020 | 75.49 | 76.67 | 74.61 | 76.45 | 1,106,700 | +1.36(+1.81%) |
Nov 19, 2020 | 74.49 | 75.52 | 74.14 | 75.09 | 1,015,173 | +0.82(+1.10%) |
Nov 18, 2020 | 74.90 | 75.90 | 74.22 | 74.27 | 1,468,054 | -0.21(-0.28%) |
Nov 17, 2020 | 74.03 | 74.53 | 72.70 | 74.48 | 1,029,742 | +0.80(+1.09%) |
Nov 16, 2020 | 75.41 | 75.41 | 72.81 | 73.68 | 1,487,854 | -0.41(-0.55%) |
Nov 13, 2020 | 74.22 | 75.08 | 73.65 | 74.09 | 945,300 | +0.81(+1.11%) |
Nov 12, 2020 | 73.70 | 74.61 | 72.53 | 73.28 | 1,152,180 | +0.18(+0.25%) |
Nov 11, 2020 | 70.87 | 73.27 | 70.68 | 73.10 | 1,228,968 | +3.77(+5.44%) |
Nov 10, 2020 | 70.17 | 70.58 | 66.96 | 69.33 | 1,110,500 | -0.62(-0.89%) |
Nov 09, 2020 | 77.41 | 77.48 | 69.80 | 69.95 | 2,242,568 | -2.84(-3.90%) |
Nov 06, 2020 | 72.87 | 73.54 | 71.20 | 72.79 | 1,045,100 | -0.28(-0.38%) |
Nov 05, 2020 | 72.24 | 73.28 | 71.10 | 73.07 | 1,954,364 | +3.11(+4.45%) |
Nov 04, 2020 | 69.33 | 70.83 | 68.72 | 69.96 | 1,463,691 | +2.88(+4.29%) |
Nov 03, 2020 | 66.11 | 67.60 | 65.01 | 67.08 | 810,496 | +1.58(+2.41%) |
Nov 02, 2020 | 66.75 | 66.75 | 64.33 | 65.50 | 1,124,529 | -0.24(-0.37%) |
Oct 30, 2020 | 67.85 | 68.42 | 64.90 | 65.74 | 1,404,600 | -2.80(-4.09%) |
Oct 29, 2020 | 68.35 | 68.90 | 67.67 | 68.54 | 835,012 | +0.19(+0.28%) |
Oct 28, 2020 | 69.46 | 69.51 | 67.93 | 68.35 | 991,210 | -2.70(-3.80%) |
Oct 27, 2020 | 69.40 | 71.30 | 69.36 | 71.05 | 823,278 | +1.94(+2.81%) |
Oct 26, 2020 | 69.63 | 71.17 | 68.14 | 69.11 | 1,230,167 | -1.00(-1.43%) |
Oct 23, 2020 | 69.88 | 70.12 | 68.71 | 70.11 | 675,000 | +0.82(+1.18%) |
Oct 22, 2020 | 68.39 | 69.60 | 67.60 | 69.29 | 1,013,350 | +1.56(+2.30%) |
Oct 21, 2020 | 70.75 | 71.00 | 67.54 | 67.73 | 1,706,559 | -3.64(-5.10%) |
Oct 20, 2020 | 73.98 | 73.98 | 71.28 | 71.37 | 1,128,323 | -1.90(-2.59%) |
Oct 19, 2020 | 74.74 | 74.85 | 72.91 | 73.27 | 1,123,397 | -0.41(-0.56%) |
Oct 16, 2020 | 73.76 | 74.72 | 73.33 | 73.68 | 966,600 | +0.76(+1.04%) |
Oct 15, 2020 | 71.59 | 73.19 | 71.00 | 72.92 | 901,736 | -0.41(-0.56%) |
Oct 14, 2020 | 75.77 | 76.22 | 73.20 | 73.33 | 1,513,235 | -1.70(-2.27%) |
Oct 13, 2020 | 73.40 | 75.46 | 73.00 | 75.03 | 1,127,012 | +1.74(+2.37%) |
Oct 12, 2020 | 75.34 | 75.34 | 73.26 | 73.29 | 1,737,106 | -0.52(-0.70%) |
Oct 09, 2020 | 72.68 | 73.95 | 72.29 | 73.81 | 1,607,500 | +2.06(+2.87%) |
Oct 08, 2020 | 72.24 | 72.36 | 71.22 | 71.75 | 1,893,424 | +1.57(+2.24%) |
Oct 07, 2020 | 68.20 | 70.65 | 68.02 | 70.18 | 1,407,574 | +2.90(+4.31%) |
Oct 06, 2020 | 67.48 | 68.82 | 66.79 | 67.28 | 1,349,266 | +0.03(+0.04%) |
Oct 05, 2020 | 64.77 | 67.32 | 64.36 | 67.25 | 1,376,460 | +3.86(+6.09%) |
Oct 02, 2020 | 63.18 | 64.58 | 63.12 | 63.39 | 615,600 | -1.37(-2.12%) |
Oct 01, 2020 | 64.55 | 64.90 | 63.92 | 64.76 | 690,684 | +1.05(+1.65%) |
Sep 30, 2020 | 64.62 | 64.93 | 63.20 | 63.71 | 756,196 | -0.53(-0.83%) |
Sep 29, 2020 | 63.24 | 64.65 | 62.91 | 64.24 | 1,013,128 | +1.09(+1.73%) |
Sep 28, 2020 | 63.72 | 63.82 | 62.29 | 63.15 | 754,114 | +0.80(+1.28%) |
Sep 25, 2020 | 60.48 | 62.45 | 59.93 | 62.35 | 651,000 | +2.23(+3.71%) |
Sep 24, 2020 | 58.95 | 60.89 | 58.13 | 60.12 | 589,874 | +0.05(+0.08%) |
Sep 23, 2020 | 62.66 | 62.86 | 59.78 | 60.07 | 664,469 | -2.50(-4.00%) |
Sep 22, 2020 | 62.18 | 62.64 | 60.42 | 62.57 | 619,453 | +1.05(+1.71%) |
Sep 21, 2020 | 61.99 | 62.07 | 59.94 | 61.52 | 788,009 | -1.56(-2.47%) |
Sep 18, 2020 | 62.14 | 63.17 | 61.37 | 63.08 | 545,800 | +1.42(+2.30%) |
Sep 17, 2020 | 60.70 | 61.96 | 60.29 | 61.66 | 631,528 | -0.59(-0.95%) |
Sep 16, 2020 | 62.10 | 63.17 | 61.82 | 62.25 | 1,140,970 | +0.73(+1.19%) |
Sep 15, 2020 | 61.56 | 62.10 | 60.87 | 61.52 | 861,304 | +1.15(+1.90%) |
Sep 14, 2020 | 58.28 | 60.50 | 58.03 | 60.37 | 891,286 | +3.21(+5.62%) |
Sep 11, 2020 | 57.21 | 58.35 | 56.50 | 57.16 | 558,200 | +0.11(+0.19%) |
Sep 10, 2020 | 57.91 | 59.07 | 56.63 | 57.05 | 672,267 | -0.31(-0.54%) |
Sep 09, 2020 | 56.36 | 57.71 | 56.04 | 57.36 | 689,382 | +2.14(+3.88%) |
Sep 08, 2020 | 54.75 | 56.55 | 54.26 | 55.22 | 693,050 | -1.08(-1.92%) |
Sep 04, 2020 | 57.69 | 58.28 | 52.80 | 56.30 | 1,752,200 | -1.70(-2.93%) |
Sep 03, 2020 | 61.65 | 61.72 | 57.55 | 58.00 | 1,505,033 | -4.23(-6.80%) |
Sep 02, 2020 | 62.48 | 62.48 | 60.34 | 62.23 | 728,242 | +0.33(+0.53%) |
Sep 01, 2020 | 62.32 | 62.32 | 61.40 | 61.90 | 772,407 | -0.02(-0.03%) |
Aug 31, 2020 | 61.10 | 62.41 | 60.99 | 61.92 | 1,033,209 | +1.04(+1.71%) |
Aug 28, 2020 | 60.89 | 61.40 | 60.39 | 60.88 | 584,900 | +0.60(+1.00%) |
Aug 27, 2020 | 61.74 | 61.74 | 59.51 | 60.28 | 796,207 | -1.03(-1.68%) |
Aug 26, 2020 | 61.12 | 62.02 | 60.83 | 61.31 | 1,188,824 | +0.25(+0.41%) |
Aug 25, 2020 | 60.99 | 61.17 | 60.01 | 61.06 | 633,725 | +0.37(+0.61%) |
Aug 24, 2020 | 64.34 | 64.34 | 60.35 | 60.69 | 1,394,884 | -2.28(-3.62%) |
Aug 21, 2020 | 62.87 | 63.42 | 62.46 | 62.97 | 700,700 | +0.51(+0.82%) |
Aug 20, 2020 | 62.86 | 62.93 | 62.08 | 62.46 | 740,848 | -0.39(-0.62%) |
Aug 19, 2020 | 62.12 | 63.96 | 62.00 | 62.85 | 1,155,608 | +1.11(+1.80%) |
Aug 18, 2020 | 61.78 | 61.90 | 60.54 | 61.74 | 691,245 | +0.78(+1.28%) |
Aug 17, 2020 | 59.21 | 61.12 | 58.78 | 60.96 | 644,624 | +2.40(+4.10%) |
Aug 14, 2020 | 59.66 | 59.66 | 58.29 | 58.56 | 447,400 | -0.85(-1.43%) |
Aug 13, 2020 | 58.24 | 59.70 | 58.14 | 59.41 | 652,651 | +1.50(+2.59%) |
Aug 12, 2020 | 56.69 | 58.13 | 56.47 | 57.91 | 563,598 | +1.66(+2.95%) |
Aug 11, 2020 | 58.76 | 58.76 | 56.16 | 56.25 | 673,439 | -2.10(-3.60%) |
Aug 10, 2020 | 58.23 | 59.70 | 57.84 | 58.35 | 627,100 | +2.17(+3.86%) |
Aug 07, 2020 | 57.42 | 57.83 | 55.44 | 56.18 | 737,300 | -1.56(-2.70%) |
Aug 06, 2020 | 58.49 | 58.70 | 57.32 | 57.74 | 517,442 | -0.34(-0.59%) |
Aug 05, 2020 | 57.40 | 58.21 | 56.78 | 58.08 | 902,295 | +0.65(+1.13%) |
Aug 04, 2020 | 56.98 | 57.46 | 56.00 | 57.43 | 740,788 | +0.61(+1.07%) |
Aug 03, 2020 | 54.28 | 57.10 | 54.05 | 56.82 | 1,650,015 | +3.12(+5.81%) |
Jul 31, 2020 | 55.19 | 55.20 | 53.01 | 53.70 | 590,400 | -0.97(-1.77%) |
Jul 30, 2020 | 53.36 | 54.91 | 53.15 | 54.67 | 616,744 | +0.95(+1.77%) |
Jul 29, 2020 | 54.47 | 54.56 | 53.55 | 53.72 | 562,574 | -0.33(-0.61%) |
Jul 28, 2020 | 56.29 | 56.29 | 54.05 | 54.05 | 752,126 | -2.26(-4.01%) |
Jul 27, 2020 | 54.12 | 56.43 | 54.12 | 56.31 | 1,325,793 | +2.53(+4.70%) |
Jul 24, 2020 | 54.80 | 54.85 | 53.11 | 53.78 | 830,100 | -1.49(-2.70%) |
Jul 23, 2020 | 57.22 | 57.49 | 54.81 | 55.27 | 869,521 | -1.75(-3.07%) |
Jul 22, 2020 | 57.34 | 57.50 | 56.25 | 57.02 | 509,899 | -0.06(-0.11%) |
Jul 21, 2020 | 59.50 | 59.50 | 57.00 | 57.08 | 825,361 | -1.53(-2.61%) |
Jul 20, 2020 | 57.89 | 58.74 | 57.43 | 58.61 | 920,227 | +1.47(+2.57%) |
Jul 17, 2020 | 56.56 | 57.47 | 56.21 | 57.14 | 754,800 | +1.09(+1.94%) |
Jul 16, 2020 | 57.01 | 57.15 | 55.72 | 56.05 | 798,497 | -1.53(-2.65%) |
Jul 15, 2020 | 57.00 | 57.95 | 56.26 | 57.58 | 1,856,495 | +1.80(+3.22%) |
Jul 14, 2020 | 54.18 | 55.78 | 52.92 | 55.78 | 869,581 | +1.25(+2.29%) |
Jul 13, 2020 | 56.77 | 58.47 | 54.31 | 54.53 | 1,036,387 | -1.19(-2.14%) |
Jul 10, 2020 | 57.54 | 57.63 | 55.61 | 55.72 | 715,400 | -1.74(-3.03%) |
Jul 09, 2020 | 58.33 | 58.42 | 56.21 | 57.46 | 778,976 | -0.17(-0.29%) |
Jul 08, 2020 | 57.04 | 57.98 | 56.52 | 57.63 | 925,254 | +1.48(+2.64%) |
Jul 07, 2020 | 54.87 | 57.15 | 54.36 | 56.15 | 917,210 | +1.05(+1.91%) |
Jul 06, 2020 | 55.44 | 55.76 | 54.23 | 55.10 | 895,168 | +1.04(+1.92%) |
Jul 02, 2020 | 54.32 | 54.75 | 53.38 | 54.06 | 571,200 | +0.87(+1.64%) |
Jul 01, 2020 | 52.18 | 53.53 | 51.86 | 53.19 | 638,354 | +1.03(+1.97%) |
Jun 30, 2020 | 50.95 | 52.25 | 50.35 | 52.16 | 411,831 | +1.16(+2.27%) |
Jun 29, 2020 | 50.55 | 51.54 | 49.63 | 51.00 | 612,897 | +0.48(+0.95%) |
Jun 26, 2020 | 52.62 | 52.74 | 50.44 | 50.52 | 595,200 | -1.93(-3.68%) |
Jun 25, 2020 | 51.41 | 52.70 | 50.70 | 52.45 | 636,446 | +1.14(+2.22%) |
Jun 24, 2020 | 52.64 | 53.38 | 50.56 | 51.31 | 842,069 | -1.77(-3.33%) |
Jun 23, 2020 | 52.12 | 54.17 | 51.60 | 53.08 | 1,220,923 | +1.86(+3.63%) |
Jun 22, 2020 | 48.88 | 51.23 | 48.73 | 51.22 | 1,035,169 | +3.26(+6.80%) |
Jun 19, 2020 | 47.91 | 48.69 | 47.39 | 47.96 | 519,800 | +0.77(+1.63%) |
Jun 18, 2020 | 46.60 | 47.75 | 46.31 | 47.19 | 380,654 | +0.60(+1.29%) |
Jun 17, 2020 | 46.98 | 47.18 | 46.34 | 46.59 | 376,158 | +0.14(+0.30%) |
Jun 16, 2020 | 47.25 | 47.25 | 45.05 | 46.45 | 522,451 | +0.64(+1.40%) |
Jun 15, 2020 | 42.62 | 45.82 | 42.62 | 45.81 | 483,269 | +2.26(+5.19%) |
Jun 12, 2020 | 44.23 | 44.34 | 42.20 | 43.55 | 590,500 | +0.95(+2.23%) |
Jun 11, 2020 | 44.53 | 44.76 | 42.36 | 42.60 | 697,395 | -3.26(-7.11%) |
Jun 10, 2020 | 45.44 | 46.27 | 45.12 | 45.86 | 473,325 | +0.55(+1.21%) |
Jun 09, 2020 | 44.50 | 46.14 | 44.30 | 45.31 | 588,599 | +0.44(+0.98%) |
Jun 08, 2020 | 44.99 | 45.28 | 44.50 | 44.87 | 474,000 | -0.01(-0.01%) |
Jun 05, 2020 | 45.77 | 46.41 | 44.70 | 44.88 | 888,300 | -0.28(-0.63%) |
Jun 04, 2020 | 46.52 | 47.46 | 45.02 | 45.16 | 485,918 | -1.74(-3.71%) |
Jun 03, 2020 | 48.61 | 48.68 | 46.90 | 46.90 | 713,755 | -1.21(-2.52%) |
Jun 02, 2020 | 47.50 | 48.20 | 46.67 | 48.11 | 385,943 | +0.70(+1.48%) |
Jun 01, 2020 | 46.77 | 47.74 | 46.12 | 47.41 | 552,999 | +1.07(+2.31%) |
May 29, 2020 | 45.26 | 46.38 | 44.70 | 46.34 | 478,500 | +1.05(+2.32%) |
May 28, 2020 | 46.06 | 46.76 | 45.07 | 45.29 | 515,725 | -0.86(-1.86%) |
May 27, 2020 | 48.27 | 48.27 | 44.10 | 46.15 | 910,573 | -1.86(-3.87%) |
May 26, 2020 | 51.16 | 51.16 | 47.90 | 48.01 | 940,835 | -1.55(-3.13%) |
May 22, 2020 | 48.39 | 49.60 | 47.85 | 49.56 | 597,500 | +1.38(+2.86%) |
May 21, 2020 | 48.17 | 48.56 | 47.01 | 48.18 | 710,361 | +0.05(+0.10%) |
May 20, 2020 | 47.72 | 48.27 | 47.25 | 48.13 | 881,573 | +1.52(+3.26%) |
May 19, 2020 | 47.29 | 48.12 | 46.51 | 46.61 | 697,334 | -0.44(-0.94%) |
May 18, 2020 | 47.49 | 47.49 | 46.12 | 47.05 | 889,309 | +2.16(+4.81%) |
May 15, 2020 | 42.47 | 45.03 | 42.22 | 44.89 | 449,900 | +2.35(+5.52%) |
May 14, 2020 | 42.88 | 43.34 | 41.65 | 42.54 | 376,814 | -0.60(-1.39%) |
May 13, 2020 | 45.48 | 45.89 | 41.50 | 43.14 | 1,195,480 | -2.00(-4.43%) |
May 12, 2020 | 46.87 | 47.17 | 44.80 | 45.14 | 809,677 | -0.93(-2.02%) |
May 11, 2020 | 43.02 | 46.48 | 42.80 | 46.07 | 799,386 | +2.84(+6.57%) |
May 08, 2020 | 42.89 | 43.50 | 42.29 | 43.23 | 390,500 | +1.22(+2.90%) |
May 07, 2020 | 42.62 | 42.62 | 41.51 | 42.01 | 280,539 | +0.21(+0.50%) |
May 06, 2020 | 41.88 | 42.53 | 41.31 | 41.80 | 431,601 | +0.23(+0.55%) |
May 05, 2020 | 42.02 | 42.30 | 41.24 | 41.57 | 386,711 | +0.39(+0.95%) |
May 04, 2020 | 39.75 | 41.22 | 39.59 | 41.18 | 228,383 | +1.33(+3.34%) |
May 01, 2020 | 39.51 | 40.00 | 38.85 | 39.85 | 421,700 | -0.84(-2.06%) |
Apr 30, 2020 | 41.83 | 42.00 | 40.65 | 40.69 | 265,839 | -1.12(-2.68%) |
Apr 29, 2020 | 41.29 | 42.04 | 40.36 | 41.81 | 305,075 | +1.22(+3.01%) |
Apr 28, 2020 | 42.99 | 43.03 | 40.07 | 40.59 | 811,012 | -1.32(-3.16%) |
Apr 27, 2020 | 41.01 | 42.61 | 40.78 | 41.91 | 828,651 | +1.85(+4.63%) |
Apr 24, 2020 | 39.62 | 40.27 | 39.01 | 40.06 | 451,100 | +1.29(+3.31%) |
Apr 23, 2020 | 39.57 | 40.00 | 38.75 | 38.77 | 358,521 | -0.15(-0.37%) |
Apr 22, 2020 | 38.94 | 39.40 | 38.42 | 38.92 | 421,196 | +1.17(+3.10%) |
Apr 21, 2020 | 38.42 | 38.49 | 36.91 | 37.75 | 338,638 | -0.81(-2.10%) |
Apr 20, 2020 | 37.26 | 39.32 | 37.08 | 38.56 | 560,749 | +1.15(+3.07%) |
Apr 17, 2020 | 37.62 | 37.62 | 36.62 | 37.41 | 276,800 | +1.20(+3.31%) |
Apr 16, 2020 | 35.87 | 36.29 | 35.35 | 36.21 | 295,336 | +1.16(+3.31%) |
Apr 15, 2020 | 34.93 | 35.55 | 34.00 | 35.05 | 325,211 | -0.47(-1.32%) |
Apr 14, 2020 | 34.76 | 35.61 | 34.23 | 35.52 | 300,480 | +1.99(+5.93%) |
Apr 13, 2020 | 33.61 | 33.61 | 32.38 | 33.53 | 205,798 | +0.23(+0.69%) |
Apr 09, 2020 | 33.29 | 33.53 | 32.67 | 33.30 | 294,500 | +0.74(+2.27%) |
Apr 08, 2020 | 32.30 | 32.58 | 31.50 | 32.56 | 148,462 | +1.08(+3.43%) |
Apr 07, 2020 | 32.99 | 33.09 | 31.40 | 31.48 | 186,492 | -0.31(-0.98%) |
Apr 06, 2020 | 31.49 | 31.87 | 30.95 | 31.79 | 130,906 | +2.00(+6.71%) |
Apr 03, 2020 | 30.24 | 30.50 | 29.54 | 29.79 | 81,100 | -0.30(-0.98%) |
Apr 02, 2020 | 28.86 | 30.27 | 28.71 | 30.09 | 227,362 | +0.96(+3.28%) |
Apr 01, 2020 | 30.00 | 30.88 | 28.82 | 29.13 | 201,897 | -2.15(-6.87%) |
Mar 31, 2020 | 32.29 | 32.29 | 30.63 | 31.28 | 244,476 | -0.69(-2.16%) |
Mar 30, 2020 | 31.71 | 31.97 | 30.53 | 31.97 | 252,630 | +0.61(+1.95%) |
Mar 27, 2020 | 31.50 | 32.27 | 31.21 | 31.36 | 316,500 | -1.27(-3.88%) |
Mar 26, 2020 | 31.33 | 33.00 | 31.19 | 32.62 | 480,626 | +1.84(+5.96%) |
Mar 25, 2020 | 30.60 | 31.60 | 29.69 | 30.79 | 353,704 | +0.80(+2.67%) |
Mar 24, 2020 | 28.94 | 30.05 | 28.21 | 29.99 | 464,485 | +3.01(+11.16%) |
Mar 23, 2020 | 27.07 | 27.66 | 26.00 | 26.98 | 237,271 | -0.18(-0.66%) |
Mar 20, 2020 | 27.91 | 28.75 | 26.96 | 27.16 | 323,800 | +0.15(+0.56%) |
Mar 19, 2020 | 24.91 | 27.30 | 24.64 | 27.01 | 232,989 | +1.99(+7.95%) |
Mar 18, 2020 | 24.83 | 26.59 | 24.00 | 25.02 | 376,154 | -1.53(-5.74%) |
Mar 17, 2020 | 25.12 | 27.45 | 24.00 | 26.55 | 272,606 | +2.05(+8.35%) |
Mar 16, 2020 | 25.00 | 26.33 | 24.49 | 24.50 | 322,277 | -3.91(-13.76%) |
Mar 13, 2020 | 29.17 | 29.98 | 26.00 | 28.41 | 356,700 | +0.69(+2.49%) |
Mar 12, 2020 | 30.00 | 30.00 | 27.56 | 27.72 | 612,071 | -4.42(-13.75%) |
Mar 11, 2020 | 33.47 | 33.84 | 31.85 | 32.14 | 248,716 | -1.94(-5.69%) |
Mar 10, 2020 | 34.82 | 34.96 | 32.50 | 34.08 | 418,183 | +0.32(+0.95%) |
Mar 09, 2020 | 35.99 | 36.38 | 33.70 | 33.76 | 285,010 | -3.93(-10.42%) |
Mar 06, 2020 | 36.40 | 37.85 | 36.31 | 37.69 | 336,700 | +0.33(+0.87%) |
Mar 05, 2020 | 36.18 | 37.50 | 36.10 | 37.36 | 230,384 | +0.34(+0.92%) |
Mar 04, 2020 | 36.26 | 37.06 | 35.91 | 37.02 | 356,468 | +1.93(+5.50%) |
Mar 03, 2020 | 35.14 | 35.90 | 33.96 | 35.09 | 225,706 | +0.15(+0.42%) |