Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 79.67 | 80.50 | 76.14 | 76.73 | 461,900 | -3.26(-4.08%) |
Jan 28, 2021 | 80.30 | 81.60 | 79.91 | 79.99 | 365,868 | +0.10(+0.13%) |
Jan 27, 2021 | 81.44 | 82.34 | 79.32 | 79.89 | 510,785 | -3.25(-3.91%) |
Jan 26, 2021 | 83.63 | 84.22 | 82.79 | 83.14 | 283,517 | +0.46(+0.56%) |
Jan 25, 2021 | 82.88 | 83.13 | 81.19 | 82.68 | 305,977 | -0.51(-0.61%) |
Jan 22, 2021 | 86.09 | 86.61 | 82.44 | 83.19 | 399,800 | -3.22(-3.73%) |
Jan 21, 2021 | 87.32 | 87.76 | 85.22 | 86.41 | 326,875 | -0.54(-0.62%) |
Jan 20, 2021 | 87.00 | 88.45 | 86.92 | 86.95 | 263,190 | +0.00(+0.00%) |
Jan 19, 2021 | 85.75 | 87.00 | 84.95 | 86.95 | 320,997 | +1.75(+2.05%) |
Jan 15, 2021 | 83.87 | 85.49 | 83.87 | 85.20 | 543,700 | +0.51(+0.60%) |
Jan 14, 2021 | 84.64 | 85.56 | 83.76 | 84.69 | 211,021 | +0.25(+0.30%) |
Jan 13, 2021 | 86.21 | 86.88 | 84.40 | 84.44 | 176,617 | -1.79(-2.08%) |
Jan 12, 2021 | 84.99 | 86.75 | 84.47 | 86.23 | 521,883 | +1.55(+1.83%) |
Jan 11, 2021 | 85.07 | 85.83 | 82.96 | 84.68 | 223,561 | -0.94(-1.10%) |
Jan 08, 2021 | 84.61 | 86.29 | 84.23 | 85.62 | 1,463,100 | +1.43(+1.70%) |
Jan 07, 2021 | 82.73 | 84.33 | 82.73 | 84.19 | 304,353 | +1.56(+1.89%) |
Jan 06, 2021 | 80.87 | 83.89 | 80.37 | 82.63 | 482,755 | +1.93(+2.39%) |
Jan 05, 2021 | 80.00 | 81.65 | 79.02 | 80.70 | 726,281 | +0.82(+1.03%) |
Jan 04, 2021 | 82.79 | 82.96 | 79.70 | 79.88 | 384,416 | -2.41(-2.93%) |
Dec 31, 2020 | 82.29 | 82.29 | 82.29 | 267,897 | +0.36(+0.44%) | |
Dec 30, 2020 | 82.06 | 83.00 | 81.70 | 81.93 | 267,897 | +0.44(+0.54%) |
Dec 29, 2020 | 83.16 | 83.79 | 80.91 | 81.49 | 202,638 | -1.18(-1.43%) |
Dec 28, 2020 | 85.00 | 85.00 | 82.63 | 82.67 | 162,660 | -1.18(-1.41%) |
Dec 24, 2020 | 82.60 | 84.48 | 82.21 | 83.85 | 168,200 | +1.48(+1.80%) |
Dec 23, 2020 | 83.57 | 83.88 | 82.11 | 82.37 | 439,406 | -0.57(-0.69%) |
Dec 22, 2020 | 83.49 | 84.46 | 82.58 | 82.94 | 213,187 | -0.38(-0.46%) |
Dec 21, 2020 | 81.60 | 83.42 | 80.60 | 83.32 | 286,382 | -0.04(-0.05%) |
Dec 18, 2020 | 84.64 | 85.59 | 83.14 | 83.36 | 552,400 | -0.96(-1.14%) |
Dec 17, 2020 | 83.16 | 84.44 | 82.76 | 84.32 | 331,825 | +1.76(+2.13%) |
Dec 16, 2020 | 83.30 | 83.71 | 81.76 | 82.56 | 417,474 | -0.28(-0.34%) |
Dec 15, 2020 | 82.61 | 83.54 | 81.53 | 82.84 | 402,763 | +0.56(+0.68%) |
Dec 14, 2020 | 81.73 | 82.93 | 81.38 | 82.28 | 323,765 | +0.88(+1.08%) |
Dec 11, 2020 | 80.16 | 81.43 | 78.70 | 81.40 | 238,500 | +0.64(+0.79%) |
Dec 10, 2020 | 79.20 | 81.17 | 79.20 | 80.76 | 253,303 | +0.93(+1.16%) |
Dec 09, 2020 | 81.16 | 81.65 | 79.16 | 79.83 | 250,928 | -1.28(-1.58%) |
Dec 08, 2020 | 81.19 | 82.04 | 80.79 | 81.11 | 216,939 | -0.20(-0.25%) |
Dec 07, 2020 | 80.88 | 81.47 | 79.72 | 81.31 | 289,144 | +0.16(+0.20%) |
Dec 04, 2020 | 81.80 | 82.34 | 80.80 | 81.15 | 549,000 | -0.23(-0.28%) |
Dec 03, 2020 | 81.25 | 81.61 | 80.00 | 81.38 | 200,856 | +0.54(+0.67%) |
Dec 02, 2020 | 80.85 | 81.29 | 79.84 | 80.84 | 225,285 | -0.35(-0.43%) |
Dec 01, 2020 | 80.89 | 82.06 | 80.34 | 81.19 | 239,819 | +0.93(+1.16%) |
Nov 30, 2020 | 79.28 | 80.50 | 78.98 | 80.26 | 281,536 | +0.41(+0.51%) |
Nov 27, 2020 | 79.36 | 79.95 | 78.74 | 79.85 | 134,600 | +0.45(+0.57%) |
Nov 25, 2020 | 79.23 | 80.01 | 78.24 | 79.40 | 395,500 | +0.18(+0.23%) |
Nov 24, 2020 | 77.51 | 79.58 | 76.85 | 79.22 | 354,254 | +2.78(+3.64%) |
Nov 23, 2020 | 77.05 | 77.41 | 75.83 | 76.44 | 287,769 | -0.45(-0.59%) |
Nov 20, 2020 | 75.58 | 77.56 | 75.30 | 76.89 | 308,900 | +0.56(+0.73%) |
Nov 19, 2020 | 74.85 | 76.64 | 74.20 | 76.33 | 442,213 | +1.02(+1.35%) |
Nov 18, 2020 | 75.10 | 76.59 | 74.13 | 75.31 | 543,541 | +0.37(+0.49%) |
Nov 17, 2020 | 76.67 | 77.51 | 74.90 | 74.94 | 408,250 | -1.94(-2.52%) |
Nov 16, 2020 | 78.07 | 78.76 | 76.49 | 76.88 | 326,981 | +0.18(+0.23%) |
Nov 13, 2020 | 78.26 | 78.29 | 76.57 | 76.70 | 412,100 | -0.87(-1.12%) |
Nov 12, 2020 | 77.19 | 79.10 | 76.42 | 77.57 | 297,559 | -0.16(-0.21%) |
Nov 11, 2020 | 79.00 | 79.00 | 77.06 | 77.73 | 318,867 | -0.82(-1.04%) |
Nov 10, 2020 | 78.50 | 79.83 | 76.56 | 78.55 | 514,316 | +0.41(+0.52%) |
Nov 09, 2020 | 81.80 | 83.20 | 77.98 | 78.14 | 612,793 | +0.64(+0.83%) |
Nov 06, 2020 | 82.50 | 82.50 | 76.70 | 77.50 | 982,100 | -6.21(-7.42%) |
Nov 05, 2020 | 83.13 | 85.19 | 82.86 | 83.71 | 236,064 | +1.66(+2.02%) |
Nov 04, 2020 | 81.81 | 83.12 | 80.70 | 82.05 | 275,177 | +1.32(+1.64%) |
Nov 03, 2020 | 79.72 | 81.24 | 79.03 | 80.73 | 271,115 | +2.45(+3.13%) |
Nov 02, 2020 | 77.55 | 78.83 | 76.12 | 78.28 | 188,036 | +1.54(+2.01%) |
Oct 30, 2020 | 77.01 | 78.15 | 75.94 | 76.74 | 261,500 | -0.63(-0.81%) |
Oct 29, 2020 | 76.24 | 78.01 | 75.70 | 77.37 | 279,339 | +0.76(+0.99%) |
Oct 28, 2020 | 78.22 | 78.99 | 76.00 | 76.61 | 347,266 | -3.29(-4.12%) |
Oct 27, 2020 | 81.72 | 82.18 | 79.72 | 79.90 | 278,411 | -1.65(-2.02%) |
Oct 26, 2020 | 82.99 | 83.21 | 80.80 | 81.55 | 226,491 | -2.57(-3.06%) |
Oct 23, 2020 | 84.40 | 85.11 | 83.89 | 84.12 | 287,300 | +0.00(+0.00%) |
Oct 22, 2020 | 81.77 | 84.13 | 81.54 | 84.12 | 317,362 | +2.62(+3.21%) |
Oct 21, 2020 | 82.64 | 83.83 | 80.72 | 81.50 | 233,307 | -1.52(-1.83%) |
Oct 20, 2020 | 83.37 | 84.10 | 82.51 | 83.02 | 288,951 | +0.08(+0.10%) |
Oct 19, 2020 | 83.57 | 84.75 | 82.88 | 82.94 | 577,767 | +0.07(+0.08%) |
Oct 16, 2020 | 83.47 | 83.85 | 82.47 | 82.87 | 260,800 | -0.48(-0.58%) |
Oct 15, 2020 | 82.35 | 84.06 | 81.86 | 83.35 | 166,369 | -0.28(-0.33%) |
Oct 14, 2020 | 83.96 | 84.69 | 83.31 | 83.63 | 174,471 | -0.26(-0.31%) |
Oct 13, 2020 | 83.95 | 84.84 | 83.39 | 83.89 | 233,255 | -0.22(-0.26%) |
Oct 12, 2020 | 84.56 | 84.56 | 83.42 | 84.11 | 242,194 | +0.08(+0.10%) |
Oct 09, 2020 | 84.36 | 85.38 | 82.99 | 84.03 | 288,400 | +0.17(+0.20%) |
Oct 08, 2020 | 81.13 | 84.49 | 80.98 | 83.86 | 476,441 | +3.30(+4.10%) |
Oct 07, 2020 | 79.13 | 80.75 | 79.13 | 80.56 | 210,610 | +2.20(+2.81%) |
Oct 06, 2020 | 79.74 | 80.52 | 78.27 | 78.36 | 204,979 | -0.51(-0.65%) |
Oct 05, 2020 | 77.58 | 78.95 | 77.58 | 78.87 | 165,484 | +1.75(+2.27%) |
Oct 02, 2020 | 76.21 | 77.94 | 76.21 | 77.12 | 196,000 | -0.47(-0.61%) |
Oct 01, 2020 | 77.98 | 78.78 | 77.33 | 77.59 | 362,571 | +0.43(+0.56%) |
Sep 30, 2020 | 77.38 | 78.33 | 76.34 | 77.16 | 183,145 | -0.09(-0.12%) |
Sep 29, 2020 | 78.85 | 79.01 | 76.96 | 77.25 | 307,828 | -1.45(-1.84%) |
Sep 28, 2020 | 77.17 | 78.98 | 77.17 | 78.70 | 228,625 | +1.97(+2.57%) |
Sep 25, 2020 | 74.55 | 77.37 | 74.51 | 76.73 | 233,700 | +1.67(+2.22%) |
Sep 24, 2020 | 75.23 | 75.85 | 74.04 | 75.06 | 329,049 | -0.26(-0.35%) |
Sep 23, 2020 | 77.11 | 77.64 | 75.21 | 75.32 | 234,469 | -2.07(-2.67%) |
Sep 22, 2020 | 76.02 | 77.45 | 74.80 | 77.39 | 413,544 | +1.62(+2.14%) |
Sep 21, 2020 | 75.58 | 76.44 | 74.66 | 75.77 | 387,125 | -1.08(-1.41%) |
Sep 18, 2020 | 78.37 | 78.37 | 75.89 | 76.85 | 746,200 | -0.88(-1.13%) |
Sep 17, 2020 | 77.10 | 78.18 | 76.51 | 77.73 | 478,169 | -0.88(-1.12%) |
Sep 16, 2020 | 79.03 | 79.87 | 78.34 | 78.61 | 403,009 | +0.05(+0.06%) |
Sep 15, 2020 | 78.62 | 78.97 | 78.01 | 78.56 | 296,531 | +0.65(+0.83%) |
Sep 14, 2020 | 76.60 | 78.18 | 76.21 | 77.91 | 304,667 | +2.27(+3.00%) |
Sep 11, 2020 | 77.45 | 77.70 | 74.88 | 75.64 | 391,000 | -1.57(-2.03%) |
Sep 10, 2020 | 78.74 | 79.52 | 77.11 | 77.21 | 205,179 | -1.48(-1.88%) |
Sep 09, 2020 | 78.28 | 79.88 | 77.60 | 78.69 | 505,182 | +1.16(+1.50%) |
Sep 08, 2020 | 78.00 | 79.30 | 77.16 | 77.53 | 451,821 | -2.19(-2.75%) |
Sep 04, 2020 | 81.67 | 82.51 | 78.55 | 79.72 | 270,900 | -1.54(-1.90%) |
Sep 03, 2020 | 83.54 | 84.26 | 79.84 | 81.26 | 264,239 | -3.62(-4.26%) |
Sep 02, 2020 | 84.99 | 86.07 | 83.58 | 84.88 | 255,456 | +0.45(+0.53%) |
Sep 01, 2020 | 82.48 | 84.77 | 82.46 | 84.43 | 286,395 | +1.44(+1.74%) |
Aug 31, 2020 | 82.15 | 83.67 | 82.02 | 82.99 | 418,591 | +0.60(+0.73%) |
Aug 28, 2020 | 83.37 | 83.63 | 81.40 | 82.39 | 291,900 | -0.79(-0.95%) |
Aug 27, 2020 | 83.82 | 84.14 | 82.43 | 83.18 | 499,668 | -0.14(-0.17%) |
Aug 26, 2020 | 83.95 | 84.51 | 82.96 | 83.32 | 171,312 | -0.20(-0.24%) |
Aug 25, 2020 | 83.90 | 84.26 | 83.05 | 83.52 | 217,584 | +0.19(+0.23%) |
Aug 24, 2020 | 84.02 | 84.02 | 82.01 | 83.33 | 377,458 | +0.74(+0.90%) |
Aug 21, 2020 | 81.40 | 83.91 | 81.01 | 82.59 | 372,000 | +0.81(+0.99%) |
Aug 20, 2020 | 81.49 | 83.44 | 81.28 | 81.78 | 592,160 | -0.67(-0.81%) |
Aug 19, 2020 | 80.68 | 83.25 | 80.36 | 82.45 | 670,242 | +2.21(+2.75%) |
Aug 18, 2020 | 79.54 | 81.72 | 78.39 | 80.24 | 2,268,382 | +1.17(+1.48%) |
Aug 17, 2020 | 84.47 | 84.75 | 77.19 | 79.07 | 2,417,027 | -6.03(-7.09%) |
Aug 14, 2020 | 84.45 | 86.14 | 84.14 | 85.10 | 245,600 | +0.38(+0.45%) |
Aug 13, 2020 | 85.00 | 85.83 | 84.41 | 84.72 | 498,543 | -0.56(-0.66%) |
Aug 12, 2020 | 85.12 | 87.93 | 84.96 | 85.28 | 292,943 | +0.81(+0.96%) |
Aug 11, 2020 | 85.05 | 86.75 | 84.24 | 84.47 | 366,665 | -2.06(-2.38%) |
Aug 10, 2020 | 89.92 | 89.95 | 86.18 | 86.53 | 371,300 | -2.51(-2.82%) |
Aug 07, 2020 | 88.24 | 92.51 | 87.02 | 89.04 | 514,400 | +2.44(+2.82%) |
Aug 06, 2020 | 84.83 | 87.34 | 84.40 | 86.60 | 288,185 | +2.16(+2.56%) |
Aug 05, 2020 | 83.66 | 84.74 | 82.85 | 84.44 | 166,019 | +1.86(+2.25%) |
Aug 04, 2020 | 81.35 | 83.01 | 80.91 | 82.58 | 197,359 | +0.74(+0.90%) |
Aug 03, 2020 | 81.88 | 81.96 | 80.55 | 81.84 | 185,938 | +0.64(+0.79%) |
Jul 31, 2020 | 80.28 | 81.33 | 78.39 | 81.20 | 253,600 | +0.74(+0.92%) |
Jul 30, 2020 | 79.76 | 80.93 | 79.36 | 80.46 | 151,840 | -0.80(-0.98%) |
Jul 29, 2020 | 79.27 | 81.58 | 79.27 | 81.26 | 135,202 | +2.30(+2.91%) |
Jul 28, 2020 | 80.06 | 80.50 | 78.83 | 78.96 | 206,475 | -1.60(-1.99%) |
Jul 27, 2020 | 78.55 | 80.75 | 78.53 | 80.56 | 327,871 | +2.00(+2.55%) |
Jul 24, 2020 | 79.73 | 79.86 | 78.37 | 78.56 | 194,500 | -1.73(-2.15%) |
Jul 23, 2020 | 80.50 | 82.51 | 80.02 | 80.29 | 192,341 | -0.61(-0.75%) |
Jul 22, 2020 | 80.57 | 81.68 | 80.30 | 80.90 | 182,631 | -0.10(-0.12%) |
Jul 21, 2020 | 80.67 | 81.97 | 80.00 | 81.00 | 301,132 | +0.91(+1.14%) |
Jul 20, 2020 | 78.14 | 80.41 | 78.14 | 80.09 | 479,039 | +1.57(+2.00%) |
Jul 17, 2020 | 77.82 | 78.82 | 77.45 | 78.52 | 302,300 | +1.20(+1.55%) |
Jul 16, 2020 | 76.37 | 77.88 | 76.12 | 77.32 | 269,711 | +0.72(+0.94%) |
Jul 15, 2020 | 76.81 | 77.47 | 75.73 | 76.60 | 346,948 | +1.39(+1.85%) |
Jul 14, 2020 | 74.23 | 75.40 | 72.02 | 75.21 | 258,143 | +1.10(+1.48%) |
Jul 13, 2020 | 76.76 | 76.93 | 73.90 | 74.11 | 522,825 | -2.47(-3.23%) |
Jul 10, 2020 | 76.49 | 76.97 | 75.50 | 76.58 | 224,700 | +0.58(+0.76%) |
Jul 09, 2020 | 76.01 | 77.22 | 74.46 | 76.00 | 493,002 | -0.23(-0.30%) |
Jul 08, 2020 | 75.38 | 76.28 | 74.19 | 76.23 | 255,977 | +1.40(+1.87%) |
Jul 07, 2020 | 75.09 | 77.67 | 74.65 | 74.83 | 280,026 | +0.12(+0.16%) |
Jul 06, 2020 | 75.84 | 75.84 | 73.93 | 74.71 | 177,732 | -0.12(-0.16%) |
Jul 02, 2020 | 75.77 | 76.33 | 74.54 | 74.83 | 229,300 | +0.08(+0.11%) |
Jul 01, 2020 | 73.81 | 75.34 | 73.43 | 74.75 | 237,108 | +1.21(+1.65%) |
Jun 30, 2020 | 70.32 | 73.82 | 70.16 | 73.54 | 313,760 | +3.08(+4.37%) |
Jun 29, 2020 | 70.74 | 71.84 | 69.47 | 70.46 | 372,648 | +0.86(+1.24%) |
Jun 26, 2020 | 73.25 | 73.25 | 69.29 | 69.60 | 1,218,600 | -3.93(-5.34%) |
Jun 25, 2020 | 70.84 | 73.58 | 70.63 | 73.53 | 492,659 | +2.45(+3.45%) |
Jun 24, 2020 | 73.83 | 74.36 | 70.51 | 71.08 | 548,641 | -3.12(-4.20%) |
Jun 23, 2020 | 75.55 | 75.71 | 73.06 | 74.20 | 471,006 | -0.86(-1.15%) |
Jun 22, 2020 | 74.35 | 76.46 | 73.81 | 75.06 | 881,011 | +0.21(+0.28%) |
Jun 19, 2020 | 74.89 | 75.96 | 73.02 | 74.85 | 840,300 | -0.63(-0.83%) |
Jun 18, 2020 | 73.66 | 75.59 | 73.29 | 75.48 | 460,797 | +1.39(+1.88%) |
Jun 17, 2020 | 75.18 | 75.79 | 73.03 | 74.09 | 359,663 | -0.64(-0.86%) |
Jun 16, 2020 | 75.84 | 76.33 | 72.32 | 74.73 | 357,394 | +0.28(+0.38%) |
Jun 15, 2020 | 72.03 | 75.06 | 72.00 | 74.45 | 472,093 | -0.10(-0.13%) |
Jun 12, 2020 | 74.52 | 74.79 | 72.62 | 74.55 | 341,600 | +2.83(+3.95%) |
Jun 11, 2020 | 72.76 | 74.35 | 71.19 | 71.72 | 432,538 | -4.07(-5.37%) |
Jun 10, 2020 | 76.05 | 76.41 | 74.16 | 75.79 | 316,886 | -0.29(-0.38%) |
Jun 09, 2020 | 74.37 | 77.04 | 74.37 | 76.08 | 181,067 | +0.61(+0.81%) |
Jun 08, 2020 | 76.08 | 76.83 | 74.71 | 75.47 | 176,697 | -0.24(-0.32%) |
Jun 05, 2020 | 76.23 | 77.98 | 74.42 | 75.71 | 387,400 | +2.73(+3.74%) |
Jun 04, 2020 | 75.11 | 76.24 | 72.38 | 72.98 | 235,921 | -3.05(-4.01%) |
Jun 03, 2020 | 73.94 | 76.42 | 73.80 | 76.03 | 365,600 | +3.19(+4.38%) |
Jun 02, 2020 | 73.55 | 73.55 | 71.27 | 72.84 | 208,959 | -0.80(-1.09%) |
Jun 01, 2020 | 72.89 | 74.42 | 72.51 | 73.64 | 259,291 | +1.03(+1.42%) |
May 29, 2020 | 71.31 | 72.86 | 71.17 | 72.61 | 243,900 | +0.62(+0.86%) |
May 28, 2020 | 73.59 | 74.73 | 71.78 | 71.99 | 278,503 | -0.62(-0.85%) |
May 27, 2020 | 72.26 | 72.79 | 68.38 | 72.61 | 283,859 | +1.64(+2.31%) |
May 26, 2020 | 71.93 | 72.32 | 70.38 | 70.97 | 215,860 | +1.50(+2.16%) |
May 22, 2020 | 69.57 | 69.64 | 68.32 | 69.47 | 136,000 | +0.39(+0.56%) |
May 21, 2020 | 68.80 | 70.02 | 68.77 | 69.08 | 159,074 | -0.06(-0.09%) |
May 20, 2020 | 69.50 | 70.18 | 68.02 | 69.14 | 194,001 | +1.41(+2.08%) |
May 19, 2020 | 68.30 | 70.25 | 67.65 | 67.73 | 321,207 | -0.62(-0.91%) |
May 18, 2020 | 66.47 | 68.78 | 66.22 | 68.35 | 425,134 | +4.39(+6.86%) |
May 15, 2020 | 62.74 | 64.53 | 62.07 | 63.96 | 237,100 | +1.22(+1.94%) |
May 14, 2020 | 60.71 | 62.76 | 58.54 | 62.74 | 257,186 | +1.02(+1.65%) |
May 13, 2020 | 63.30 | 64.22 | 60.73 | 61.72 | 261,519 | -2.41(-3.76%) |
May 12, 2020 | 66.38 | 66.38 | 63.85 | 64.13 | 524,518 | -2.19(-3.30%) |
May 11, 2020 | 65.53 | 67.23 | 64.82 | 66.32 | 259,617 | -0.58(-0.87%) |
May 08, 2020 | 66.36 | 68.99 | 64.98 | 66.90 | 597,000 | +4.26(+6.80%) |
May 07, 2020 | 63.09 | 63.85 | 62.35 | 62.64 | 345,362 | +0.88(+1.42%) |
May 06, 2020 | 62.43 | 62.71 | 61.23 | 61.76 | 190,507 | -0.16(-0.26%) |
May 05, 2020 | 62.33 | 63.29 | 61.64 | 61.92 | 323,658 | +0.75(+1.23%) |
May 04, 2020 | 60.01 | 61.29 | 59.12 | 61.17 | 274,743 | -0.13(-0.21%) |
May 01, 2020 | 60.61 | 62.08 | 60.22 | 61.30 | 218,900 | -1.22(-1.95%) |
Apr 30, 2020 | 63.72 | 64.89 | 62.52 | 62.52 | 310,577 | -2.55(-3.92%) |
Apr 29, 2020 | 63.42 | 65.66 | 62.17 | 65.07 | 515,597 | +3.66(+5.96%) |
Apr 28, 2020 | 62.70 | 63.00 | 60.47 | 61.41 | 315,392 | -0.52(-0.84%) |
Apr 27, 2020 | 59.01 | 62.87 | 58.73 | 61.93 | 451,971 | +3.80(+6.54%) |
Apr 24, 2020 | 56.98 | 58.26 | 55.74 | 58.13 | 267,700 | +1.58(+2.79%) |
Apr 23, 2020 | 55.41 | 57.17 | 55.01 | 56.55 | 236,543 | +1.15(+2.08%) |
Apr 22, 2020 | 55.54 | 55.74 | 54.15 | 55.40 | 266,055 | +1.68(+3.13%) |
Apr 21, 2020 | 54.14 | 54.84 | 53.52 | 53.72 | 345,234 | -2.25(-4.02%) |
Apr 20, 2020 | 55.99 | 57.21 | 55.39 | 55.97 | 251,496 | -1.55(-2.69%) |
Apr 17, 2020 | 55.65 | 57.56 | 55.44 | 57.52 | 472,400 | +3.87(+7.21%) |
Apr 16, 2020 | 53.84 | 54.02 | 52.08 | 53.65 | 461,302 | -0.19(-0.35%) |
Apr 15, 2020 | 54.57 | 55.76 | 53.13 | 53.84 | 313,881 | -2.78(-4.91%) |
Apr 14, 2020 | 57.48 | 57.87 | 55.78 | 56.62 | 326,734 | +0.89(+1.60%) |
Apr 13, 2020 | 56.44 | 57.00 | 54.77 | 55.73 | 238,264 | -1.43(-2.50%) |
Apr 09, 2020 | 56.69 | 59.17 | 56.32 | 57.16 | 276,200 | +1.75(+3.16%) |
Apr 08, 2020 | 50.78 | 55.91 | 50.05 | 55.41 | 591,483 | +5.46(+10.93%) |
Apr 07, 2020 | 51.28 | 52.22 | 48.18 | 49.95 | 874,353 | +0.98(+2.00%) |
Apr 06, 2020 | 50.31 | 50.71 | 47.77 | 48.97 | 1,213,891 | +1.90(+4.04%) |
Apr 03, 2020 | 47.97 | 49.56 | 45.53 | 47.07 | 549,000 | -1.43(-2.95%) |
Apr 02, 2020 | 48.22 | 51.10 | 47.00 | 48.50 | 398,950 | -0.53(-1.08%) |
Apr 01, 2020 | 51.20 | 52.91 | 47.62 | 49.03 | 540,555 | -4.75(-8.83%) |
Mar 31, 2020 | 58.43 | 59.90 | 52.98 | 53.78 | 469,942 | -5.01(-8.52%) |
Mar 30, 2020 | 57.72 | 59.25 | 56.35 | 58.79 | 325,272 | +1.81(+3.18%) |
Mar 27, 2020 | 57.90 | 59.72 | 56.60 | 56.98 | 338,700 | -2.89(-4.83%) |
Mar 26, 2020 | 57.14 | 61.03 | 56.80 | 59.87 | 366,764 | +3.25(+5.74%) |
Mar 25, 2020 | 53.27 | 59.26 | 52.78 | 56.62 | 437,895 | +3.09(+5.77%) |
Mar 24, 2020 | 51.86 | 53.60 | 50.32 | 53.53 | 412,805 | +4.67(+9.56%) |
Mar 23, 2020 | 50.35 | 50.84 | 46.86 | 48.86 | 390,617 | -1.31(-2.61%) |
Mar 20, 2020 | 55.40 | 56.49 | 49.56 | 50.17 | 509,900 | -4.58(-8.37%) |
Mar 19, 2020 | 55.75 | 57.00 | 52.90 | 54.75 | 486,402 | -1.10(-1.97%) |
Mar 18, 2020 | 57.31 | 62.37 | 53.13 | 55.85 | 606,133 | -5.47(-8.92%) |
Mar 17, 2020 | 52.27 | 61.72 | 50.23 | 61.32 | 624,555 | +9.02(+17.25%) |
Mar 16, 2020 | 50.50 | 58.98 | 50.48 | 52.30 | 496,238 | -7.80(-12.98%) |
Mar 13, 2020 | 56.52 | 60.19 | 53.45 | 60.10 | 547,800 | +6.12(+11.34%) |
Mar 12, 2020 | 51.50 | 59.10 | 51.17 | 53.98 | 883,956 | -9.35(-14.76%) |
Mar 11, 2020 | 68.25 | 68.86 | 62.54 | 63.33 | 621,726 | -6.36(-9.13%) |
Mar 10, 2020 | 70.54 | 70.54 | 65.44 | 69.69 | 627,197 | +0.68(+0.99%) |
Mar 09, 2020 | 69.29 | 70.00 | 65.67 | 69.01 | 479,079 | -3.59(-4.94%) |
Mar 06, 2020 | 74.01 | 74.01 | 70.48 | 72.60 | 670,600 | -3.01(-3.98%) |
Mar 05, 2020 | 74.92 | 76.37 | 74.45 | 75.61 | 494,010 | -0.79(-1.03%) |
Mar 04, 2020 | 74.78 | 76.43 | 73.59 | 76.40 | 340,421 | +2.61(+3.54%) |
Mar 03, 2020 | 75.41 | 76.25 | 71.78 | 73.79 | 486,244 | -1.68(-2.23%) |
Mar 02, 2020 | 75.89 | 76.39 | 73.71 | 75.47 | 354,692 | -0.01(-0.01%) |
Feb 28, 2020 | 73.69 | 76.66 | 73.23 | 75.48 | 541,800 | -0.30(-0.40%) |
Feb 27, 2020 | 74.42 | 77.46 | 73.04 | 75.78 | 602,295 | -0.49(-0.64%) |
Feb 26, 2020 | 78.57 | 79.66 | 75.65 | 76.27 | 380,984 | -2.10(-2.68%) |
Feb 25, 2020 | 78.24 | 79.82 | 76.98 | 78.37 | 692,163 | +0.87(+1.12%) |
Feb 24, 2020 | 76.31 | 79.31 | 76.14 | 77.50 | 445,542 | -1.49(-1.89%) |
Feb 21, 2020 | 81.00 | 81.24 | 76.65 | 78.99 | 1,042,100 | -7.44(-8.61%) |
Feb 20, 2020 | 86.25 | 87.25 | 84.60 | 86.43 | 736,985 | +0.20(+0.23%) |
Feb 19, 2020 | 86.65 | 87.38 | 85.02 | 86.23 | 379,662 | -1.44(-1.64%) |
Feb 18, 2020 | 86.26 | 87.75 | 85.18 | 87.67 | 282,108 | +1.07(+1.24%) |
Feb 14, 2020 | 85.67 | 86.66 | 85.30 | 86.60 | 176,300 | +1.11(+1.30%) |
Feb 13, 2020 | 82.99 | 85.83 | 82.99 | 85.49 | 346,635 | +2.06(+2.47%) |
Feb 12, 2020 | 82.63 | 83.96 | 82.02 | 83.43 | 398,534 | +1.33(+1.62%) |
Feb 11, 2020 | 83.54 | 83.78 | 82.09 | 82.10 | 240,096 | -0.89(-1.07%) |
Feb 10, 2020 | 81.95 | 83.30 | 81.55 | 82.99 | 328,470 | +1.73(+2.13%) |
Feb 07, 2020 | 81.45 | 81.76 | 80.76 | 81.26 | 268,700 | -0.25(-0.31%) |
Feb 06, 2020 | 83.21 | 83.38 | 81.17 | 81.51 | 333,030 | -1.57(-1.89%) |
Feb 05, 2020 | 80.63 | 83.21 | 79.68 | 83.08 | 452,096 | +3.45(+4.33%) |
Feb 04, 2020 | 79.37 | 80.06 | 78.76 | 79.63 | 326,327 | +1.29(+1.65%) |