Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 79.85 | 80.40 | 78.27 | 79.41 | 3,280,409 | -1.11(-1.38%) |
Jan 28, 2021 | 80.23 | 81.66 | 79.75 | 80.52 | 2,762,643 | -0.46(-0.57%) |
Jan 27, 2021 | 80.87 | 83.65 | 79.61 | 80.98 | 3,144,566 | -0.92(-1.13%) |
Jan 26, 2021 | 83.27 | 84.71 | 81.04 | 81.90 | 3,220,552 | -0.63(-0.76%) |
Jan 25, 2021 | 81.61 | 83.39 | 81.37 | 82.53 | 4,379,293 | +1.95(+2.42%) |
Jan 22, 2021 | 79.06 | 80.62 | 77.96 | 80.58 | 2,616,103 | +0.97(+1.22%) |
Jan 21, 2021 | 79.02 | 81.66 | 78.79 | 79.61 | 3,066,069 | +1.02(+1.30%) |
Jan 20, 2021 | 75.03 | 79.93 | 74.58 | 78.59 | 3,945,170 | +4.09(+5.48%) |
Jan 19, 2021 | 73.32 | 74.88 | 72.93 | 74.50 | 2,544,785 | +1.57(+2.15%) |
Jan 15, 2021 | 71.28 | 73.34 | 71.13 | 72.93 | 2,365,750 | +1.50(+2.11%) |
Jan 14, 2021 | 72.94 | 73.33 | 71.30 | 71.43 | 2,068,139 | -1.27(-1.74%) |
Jan 13, 2021 | 73.75 | 75.83 | 72.48 | 72.70 | 2,990,462 | -0.24(-0.33%) |
Jan 12, 2021 | 72.38 | 73.03 | 71.13 | 72.93 | 2,903,007 | +0.68(+0.94%) |
Jan 11, 2021 | 69.18 | 72.65 | 68.93 | 72.26 | 3,939,396 | +2.37(+3.39%) |
Jan 08, 2021 | 72.26 | 72.45 | 69.57 | 69.89 | 2,609,697 | -2.19(-3.04%) |
Jan 07, 2021 | 70.07 | 72.51 | 69.91 | 72.08 | 2,605,502 | +2.29(+3.27%) |
Jan 06, 2021 | 68.84 | 69.94 | 68.11 | 69.79 | 3,516,193 | -0.40(-0.57%) |
Jan 05, 2021 | 70.02 | 71.03 | 69.38 | 70.19 | 2,644,764 | -0.53(-0.75%) |
Jan 04, 2021 | 73.02 | 73.32 | 69.29 | 70.72 | 4,786,961 | -1.87(-2.57%) |
Dec 31, 2020 | 72.59 | 72.59 | 72.59 | 1,184,039 | -1.71(-2.31%) | |
Dec 30, 2020 | 74.56 | 75.42 | 74.16 | 74.30 | 1,184,039 | +0.08(+0.10%) |
Dec 29, 2020 | 75.23 | 75.56 | 73.64 | 74.23 | 1,428,379 | -0.37(-0.50%) |
Dec 28, 2020 | 76.97 | 77.12 | 74.26 | 74.60 | 1,639,402 | -1.99(-2.60%) |
Dec 24, 2020 | 74.84 | 76.66 | 74.11 | 76.59 | 1,003,301 | +1.77(+2.37%) |
Dec 23, 2020 | 76.30 | 76.68 | 74.44 | 74.82 | 2,082,187 | -1.69(-2.20%) |
Dec 22, 2020 | 75.72 | 76.81 | 75.13 | 76.50 | 2,292,233 | +0.79(+1.04%) |
Dec 21, 2020 | 75.83 | 76.90 | 74.41 | 75.71 | 3,083,669 | -1.27(-1.65%) |
Dec 18, 2020 | 76.98 | 78.61 | 75.98 | 76.98 | 6,775,909 | +0.85(+1.11%) |
Dec 17, 2020 | 73.31 | 77.89 | 73.31 | 76.13 | 6,948,073 | +5.39(+7.62%) |
Dec 16, 2020 | 70.53 | 71.27 | 69.67 | 70.74 | 3,891,122 | +0.40(+0.57%) |
Dec 15, 2020 | 71.66 | 72.45 | 70.06 | 70.34 | 3,109,574 | -0.77(-1.08%) |
Dec 14, 2020 | 70.42 | 72.01 | 70.10 | 71.11 | 3,339,601 | +1.83(+2.64%) |
Dec 11, 2020 | 69.28 | 70.32 | 68.76 | 69.29 | 2,128,314 | +0.45(+0.65%) |
Dec 10, 2020 | 68.20 | 69.56 | 67.83 | 68.84 | 2,329,097 | -0.10(-0.14%) |
Dec 09, 2020 | 69.42 | 69.49 | 67.85 | 68.93 | 4,034,280 | -0.10(-0.15%) |
Dec 08, 2020 | 71.73 | 72.07 | 68.42 | 69.04 | 3,865,749 | -3.65(-5.02%) |
Dec 07, 2020 | 70.64 | 72.79 | 69.81 | 72.69 | 2,416,827 | +2.33(+3.32%) |
Dec 04, 2020 | 71.15 | 71.61 | 69.83 | 70.35 | 2,959,813 | -1.47(-2.04%) |
Dec 03, 2020 | 68.11 | 71.97 | 68.11 | 71.82 | 3,705,159 | +4.02(+5.93%) |
Dec 02, 2020 | 69.75 | 69.99 | 67.58 | 67.80 | 3,322,613 | -1.93(-2.77%) |
Dec 01, 2020 | 72.99 | 73.20 | 69.51 | 69.73 | 3,539,604 | -2.50(-3.47%) |
Nov 30, 2020 | 73.50 | 73.86 | 71.28 | 72.24 | 2,313,695 | -1.76(-2.38%) |
Nov 27, 2020 | 73.27 | 74.87 | 73.09 | 74.00 | 825,303 | +0.64(+0.87%) |
Nov 25, 2020 | 73.06 | 73.90 | 72.03 | 73.36 | 1,615,531 | +0.49(+0.67%) |
Nov 24, 2020 | 74.97 | 75.18 | 72.62 | 72.88 | 2,241,359 | -1.62(-2.17%) |
Nov 23, 2020 | 72.30 | 74.99 | 72.27 | 74.50 | 2,179,905 | +2.35(+3.26%) |
Nov 20, 2020 | 73.16 | 73.76 | 72.08 | 72.14 | 1,638,214 | -0.51(-0.71%) |
Nov 19, 2020 | 73.15 | 74.13 | 72.27 | 72.66 | 2,603,615 | -0.17(-0.24%) |
Nov 18, 2020 | 71.76 | 73.95 | 71.61 | 72.83 | 2,795,600 | +0.73(+1.02%) |
Nov 17, 2020 | 71.86 | 73.31 | 71.18 | 72.10 | 2,162,641 | -0.05(-0.07%) |
Nov 16, 2020 | 72.27 | 73.02 | 70.59 | 72.14 | 2,565,364 | +0.15(+0.21%) |
Nov 13, 2020 | 71.30 | 72.63 | 70.51 | 71.99 | 1,637,899 | +1.53(+2.18%) |
Nov 12, 2020 | 72.88 | 73.64 | 69.99 | 70.46 | 2,556,848 | -2.12(-2.93%) |
Nov 11, 2020 | 71.87 | 72.62 | 71.03 | 72.58 | 1,914,391 | +0.84(+1.17%) |
Nov 10, 2020 | 67.55 | 72.29 | 66.36 | 71.74 | 5,882,682 | +4.70(+7.02%) |
Nov 09, 2020 | 73.23 | 74.03 | 66.93 | 67.04 | 5,243,570 | -4.94(-6.87%) |
Nov 06, 2020 | 74.96 | 74.96 | 71.74 | 71.98 | 2,250,865 | -2.98(-3.98%) |
Nov 05, 2020 | 76.44 | 77.05 | 74.82 | 74.96 | 2,756,254 | -0.72(-0.96%) |
Nov 04, 2020 | 73.24 | 77.07 | 73.09 | 75.69 | 6,244,816 | +4.87(+6.87%) |
Nov 03, 2020 | 70.34 | 71.26 | 68.97 | 70.82 | 2,671,509 | +1.77(+2.57%) |
Nov 02, 2020 | 68.41 | 70.10 | 67.58 | 69.05 | 2,986,256 | +2.17(+3.25%) |
Oct 30, 2020 | 67.78 | 68.72 | 66.10 | 66.88 | 3,061,361 | -1.30(-1.91%) |
Oct 29, 2020 | 69.31 | 70.05 | 67.91 | 68.18 | 2,414,932 | -0.70(-1.01%) |
Oct 28, 2020 | 67.68 | 70.20 | 67.37 | 68.88 | 2,892,949 | -0.17(-0.25%) |
Oct 27, 2020 | 71.61 | 71.61 | 68.75 | 69.05 | 3,372,259 | -2.39(-3.35%) |
Oct 26, 2020 | 73.32 | 73.70 | 70.66 | 71.44 | 2,987,007 | -3.09(-4.15%) |
Oct 23, 2020 | 73.18 | 74.73 | 72.41 | 74.53 | 3,578,659 | +1.65(+2.26%) |
Oct 22, 2020 | 76.15 | 76.18 | 72.10 | 72.89 | 4,724,895 | -3.38(-4.43%) |
Oct 21, 2020 | 79.11 | 79.34 | 75.96 | 76.27 | 3,318,890 | -3.05(-3.84%) |
Oct 20, 2020 | 78.87 | 80.30 | 78.47 | 79.31 | 1,757,786 | +0.71(+0.91%) |
Oct 19, 2020 | 80.88 | 80.90 | 78.06 | 78.60 | 2,490,186 | -2.04(-2.53%) |
Oct 16, 2020 | 81.33 | 82.66 | 80.47 | 80.64 | 3,954,608 | +0.00(+0.00%) |
Oct 15, 2020 | 77.99 | 80.83 | 77.85 | 80.64 | 1,919,869 | +1.53(+1.94%) |
Oct 14, 2020 | 79.04 | 79.52 | 78.14 | 79.10 | 1,608,507 | +0.28(+0.35%) |
Oct 13, 2020 | 78.89 | 79.56 | 77.58 | 78.83 | 1,444,458 | -0.87(-1.10%) |
Oct 12, 2020 | 80.18 | 80.29 | 78.80 | 79.70 | 1,552,383 | -0.11(-0.14%) |
Oct 09, 2020 | 80.33 | 80.85 | 79.16 | 79.82 | 2,201,709 | +0.06(+0.07%) |
Oct 08, 2020 | 77.23 | 79.79 | 77.23 | 79.76 | 2,501,755 | +3.40(+4.45%) |
Oct 07, 2020 | 77.70 | 78.18 | 75.69 | 76.36 | 2,888,040 | -0.22(-0.29%) |
Oct 06, 2020 | 79.19 | 79.46 | 75.97 | 76.58 | 2,669,318 | -2.23(-2.83%) |
Oct 05, 2020 | 80.08 | 81.24 | 76.73 | 78.81 | 2,979,151 | -0.81(-1.01%) |
Oct 02, 2020 | 77.00 | 79.93 | 76.71 | 79.62 | 2,444,705 | +0.88(+1.12%) |
Oct 01, 2020 | 78.29 | 78.99 | 77.19 | 78.73 | 3,474,636 | +1.19(+1.53%) |
Sep 30, 2020 | 75.24 | 78.53 | 75.13 | 77.55 | 4,909,723 | +2.57(+3.43%) |
Sep 29, 2020 | 75.60 | 76.27 | 74.44 | 74.97 | 2,315,870 | -0.64(-0.84%) |
Sep 28, 2020 | 74.23 | 75.71 | 73.37 | 75.61 | 2,404,394 | +2.79(+3.83%) |
Sep 25, 2020 | 72.64 | 73.75 | 71.99 | 72.82 | 2,585,741 | -0.80(-1.08%) |
Sep 24, 2020 | 72.48 | 75.09 | 71.40 | 73.62 | 2,722,593 | +1.20(+1.65%) |
Sep 23, 2020 | 75.95 | 76.00 | 72.27 | 72.42 | 3,150,238 | -3.39(-4.47%) |
Sep 22, 2020 | 73.25 | 76.01 | 72.59 | 75.81 | 2,954,306 | +2.94(+4.04%) |
Sep 21, 2020 | 73.46 | 74.15 | 70.97 | 72.87 | 2,943,489 | -2.31(-3.07%) |
Sep 18, 2020 | 74.08 | 75.84 | 73.83 | 75.17 | 5,575,212 | +0.99(+1.33%) |
Sep 17, 2020 | 74.62 | 75.27 | 73.36 | 74.19 | 3,389,631 | -0.71(-0.95%) |
Sep 16, 2020 | 73.52 | 75.80 | 73.21 | 74.90 | 5,305,716 | +2.84(+3.94%) |
Sep 15, 2020 | 71.73 | 75.34 | 70.87 | 72.06 | 7,826,611 | -2.94(-3.92%) |
Sep 14, 2020 | 75.44 | 75.45 | 73.60 | 75.00 | 5,429,574 | +1.44(+1.96%) |
Sep 11, 2020 | 72.72 | 73.97 | 72.39 | 73.56 | 2,699,181 | +1.88(+2.62%) |
Sep 10, 2020 | 72.47 | 73.45 | 71.14 | 71.68 | 1,632,025 | -0.28(-0.38%) |
Sep 09, 2020 | 70.55 | 72.49 | 69.78 | 71.95 | 1,854,492 | +2.30(+3.30%) |
Sep 08, 2020 | 68.36 | 71.30 | 68.15 | 69.66 | 2,203,738 | -0.24(-0.34%) |
Sep 04, 2020 | 71.90 | 72.62 | 67.73 | 69.89 | 2,233,097 | -1.60(-2.24%) |
Sep 03, 2020 | 73.94 | 74.26 | 70.07 | 71.50 | 2,652,183 | -2.91(-3.90%) |
Sep 02, 2020 | 74.54 | 74.76 | 72.50 | 74.40 | 2,640,382 | +0.23(+0.31%) |
Sep 01, 2020 | 71.11 | 74.21 | 70.55 | 74.18 | 2,455,992 | +3.14(+4.42%) |
Aug 31, 2020 | 71.70 | 72.13 | 70.46 | 71.03 | 2,151,894 | -1.05(-1.46%) |
Aug 28, 2020 | 72.24 | 73.45 | 71.82 | 72.09 | 1,750,792 | +0.12(+0.17%) |
Aug 27, 2020 | 73.60 | 74.32 | 71.93 | 71.96 | 2,096,597 | -1.28(-1.75%) |
Aug 26, 2020 | 74.42 | 74.93 | 73.22 | 73.25 | 1,682,376 | -0.79(-1.06%) |
Aug 25, 2020 | 75.26 | 75.26 | 73.31 | 74.03 | 1,818,182 | -0.73(-0.98%) |
Aug 24, 2020 | 75.95 | 75.95 | 74.16 | 74.77 | 1,829,533 | -0.58(-0.77%) |
Aug 21, 2020 | 72.96 | 75.61 | 72.39 | 75.34 | 3,582,161 | +2.30(+3.15%) |
Aug 20, 2020 | 72.27 | 74.20 | 71.78 | 73.05 | 1,525,056 | +0.12(+0.17%) |
Aug 19, 2020 | 72.96 | 73.36 | 72.29 | 72.92 | 1,803,903 | -0.34(-0.47%) |
Aug 18, 2020 | 74.49 | 74.61 | 73.13 | 73.27 | 3,150,546 | +0.09(+0.13%) |
Aug 17, 2020 | 71.20 | 73.60 | 70.80 | 73.17 | 3,352,642 | +2.68(+3.80%) |
Aug 14, 2020 | 70.35 | 70.86 | 70.02 | 70.49 | 1,272,068 | -0.31(-0.44%) |
Aug 13, 2020 | 70.23 | 71.23 | 69.75 | 70.81 | 1,607,465 | +0.28(+0.39%) |
Aug 12, 2020 | 70.53 | 70.65 | 69.57 | 70.53 | 3,026,743 | +0.68(+0.98%) |
Aug 11, 2020 | 71.38 | 71.65 | 69.62 | 69.85 | 2,821,954 | -0.88(-1.25%) |
Aug 10, 2020 | 69.70 | 72.81 | 69.65 | 70.73 | 3,240,155 | +1.20(+1.72%) |
Aug 07, 2020 | 69.29 | 69.70 | 68.29 | 69.53 | 1,859,703 | -0.05(-0.07%) |
Aug 06, 2020 | 70.07 | 70.59 | 69.36 | 69.58 | 1,597,448 | -0.26(-0.37%) |
Aug 05, 2020 | 69.47 | 70.30 | 68.75 | 69.84 | 1,445,931 | +0.79(+1.14%) |
Aug 04, 2020 | 69.50 | 70.19 | 68.84 | 69.05 | 1,672,546 | -0.83(-1.18%) |
Aug 03, 2020 | 69.17 | 70.07 | 68.60 | 69.88 | 2,046,056 | +1.19(+1.73%) |
Jul 31, 2020 | 68.72 | 68.82 | 67.23 | 68.69 | 1,938,911 | +0.07(+0.10%) |
Jul 30, 2020 | 67.65 | 69.36 | 67.53 | 68.62 | 1,812,084 | -0.38(-0.55%) |
Jul 29, 2020 | 67.21 | 69.25 | 67.15 | 69.00 | 2,526,998 | +2.18(+3.27%) |
Jul 28, 2020 | 69.83 | 70.56 | 66.67 | 66.82 | 3,817,729 | -2.52(-3.63%) |
Jul 27, 2020 | 66.75 | 69.42 | 66.39 | 69.33 | 3,624,088 | +3.08(+4.64%) |
Jul 24, 2020 | 66.33 | 66.83 | 64.99 | 66.26 | 2,365,286 | -0.28(-0.41%) |
Jul 23, 2020 | 68.20 | 70.02 | 65.51 | 66.53 | 3,969,991 | -0.81(-1.20%) |
Jul 22, 2020 | 64.86 | 67.59 | 64.79 | 67.34 | 3,076,687 | +2.45(+3.77%) |
Jul 21, 2020 | 65.53 | 65.93 | 63.96 | 64.89 | 3,221,584 | -0.47(-0.73%) |
Jul 20, 2020 | 65.62 | 65.75 | 64.43 | 65.37 | 2,199,799 | -0.71(-1.08%) |
Jul 17, 2020 | 67.05 | 68.05 | 65.75 | 66.08 | 3,759,958 | -0.20(-0.30%) |
Jul 16, 2020 | 64.43 | 66.51 | 64.19 | 66.28 | 3,713,432 | +1.41(+2.18%) |
Jul 15, 2020 | 64.53 | 65.39 | 63.29 | 64.86 | 4,313,137 | +1.93(+3.06%) |
Jul 14, 2020 | 59.20 | 62.97 | 59.09 | 62.94 | 3,998,793 | +3.54(+5.96%) |
Jul 13, 2020 | 61.95 | 62.95 | 59.17 | 59.39 | 4,418,756 | -2.56(-4.14%) |
Jul 10, 2020 | 60.30 | 62.63 | 60.25 | 61.96 | 3,881,930 | +1.91(+3.18%) |
Jul 09, 2020 | 62.23 | 62.43 | 59.83 | 60.05 | 3,614,012 | -2.06(-3.32%) |
Jul 08, 2020 | 59.71 | 62.42 | 59.39 | 62.11 | 4,627,274 | +3.20(+5.44%) |
Jul 07, 2020 | 58.22 | 60.12 | 57.99 | 58.91 | 3,533,923 | +0.22(+0.37%) |
Jul 06, 2020 | 58.11 | 58.91 | 57.74 | 58.69 | 2,353,955 | +1.68(+2.94%) |
Jul 02, 2020 | 58.08 | 58.25 | 56.58 | 57.02 | 3,047,103 | +0.37(+0.65%) |
Jul 01, 2020 | 58.34 | 58.67 | 56.19 | 56.65 | 3,123,343 | -1.74(-2.99%) |
Jun 30, 2020 | 57.95 | 58.67 | 56.97 | 58.39 | 2,657,645 | +0.63(+1.10%) |
Jun 29, 2020 | 56.15 | 57.80 | 54.86 | 57.76 | 2,668,646 | +1.85(+3.31%) |
Jun 26, 2020 | 56.25 | 56.32 | 54.96 | 55.91 | 5,826,792 | -0.72(-1.27%) |
Jun 25, 2020 | 54.63 | 56.69 | 54.14 | 56.63 | 4,559,769 | +0.68(+1.22%) |
Jun 24, 2020 | 57.24 | 57.27 | 54.45 | 55.95 | 4,567,945 | -2.04(-3.51%) |
Jun 23, 2020 | 58.62 | 58.85 | 57.26 | 57.98 | 3,350,432 | +0.01(+0.02%) |
Jun 22, 2020 | 57.15 | 58.16 | 56.14 | 57.97 | 3,119,645 | +0.95(+1.66%) |
Jun 19, 2020 | 60.06 | 60.06 | 56.79 | 57.03 | 5,616,363 | -1.63(-2.78%) |
Jun 18, 2020 | 59.43 | 60.05 | 58.41 | 58.66 | 3,238,514 | -1.48(-2.46%) |
Jun 17, 2020 | 61.55 | 61.85 | 59.75 | 60.13 | 3,749,617 | -0.45(-0.75%) |
Jun 16, 2020 | 61.08 | 62.25 | 58.85 | 60.59 | 8,878,423 | +0.42(+0.69%) |
Jun 15, 2020 | 54.35 | 60.32 | 54.10 | 60.17 | 6,378,490 | +4.03(+7.17%) |
Jun 12, 2020 | 56.98 | 58.56 | 55.29 | 56.14 | 6,150,244 | +1.92(+3.55%) |
Jun 11, 2020 | 55.95 | 57.80 | 54.16 | 54.22 | 4,798,993 | -4.98(-8.42%) |
Jun 10, 2020 | 58.74 | 60.77 | 57.38 | 59.21 | 4,683,209 | +0.26(+0.43%) |
Jun 09, 2020 | 58.29 | 59.53 | 57.64 | 58.95 | 3,554,400 | -0.43(-0.72%) |
Jun 08, 2020 | 60.18 | 62.05 | 58.71 | 59.38 | 2,850,915 | -0.99(-1.65%) |
Jun 05, 2020 | 60.41 | 61.34 | 58.12 | 60.37 | 4,535,830 | +2.49(+4.31%) |
Jun 04, 2020 | 59.64 | 60.50 | 57.12 | 57.88 | 4,248,936 | -2.26(-3.77%) |
Jun 03, 2020 | 58.12 | 60.45 | 57.60 | 60.14 | 4,764,957 | +3.09(+5.41%) |
Jun 02, 2020 | 57.73 | 57.77 | 56.13 | 57.05 | 4,035,858 | +0.07(+0.12%) |
Jun 01, 2020 | 57.71 | 59.07 | 56.51 | 56.99 | 4,067,566 | -0.30(-0.53%) |
May 29, 2020 | 56.63 | 58.79 | 56.18 | 57.29 | 4,517,995 | +0.26(+0.45%) |
May 28, 2020 | 62.25 | 62.45 | 56.61 | 57.04 | 5,437,933 | -4.55(-7.39%) |
May 27, 2020 | 60.30 | 61.80 | 58.78 | 61.58 | 3,639,239 | +3.05(+5.21%) |
May 26, 2020 | 59.42 | 60.17 | 57.40 | 58.53 | 4,810,008 | +1.59(+2.80%) |
May 22, 2020 | 56.32 | 57.29 | 55.44 | 56.94 | 2,414,128 | +1.03(+1.85%) |
May 21, 2020 | 54.32 | 56.71 | 54.11 | 55.91 | 2,606,204 | +1.37(+2.52%) |
May 20, 2020 | 56.41 | 56.82 | 53.28 | 54.53 | 4,064,831 | -0.83(-1.51%) |
May 19, 2020 | 52.87 | 56.95 | 52.85 | 55.37 | 5,331,564 | +1.73(+3.23%) |
May 18, 2020 | 50.61 | 54.27 | 50.51 | 53.63 | 3,916,181 | +5.65(+11.77%) |
May 15, 2020 | 45.65 | 48.43 | 45.16 | 47.99 | 2,743,491 | +1.79(+3.88%) |
May 14, 2020 | 44.88 | 46.32 | 43.68 | 46.19 | 3,782,561 | -0.16(-0.35%) |
May 13, 2020 | 47.78 | 48.10 | 45.62 | 46.36 | 4,051,948 | -1.86(-3.85%) |
May 12, 2020 | 49.71 | 50.34 | 48.20 | 48.21 | 3,105,876 | -2.01(-4.00%) |
May 11, 2020 | 49.92 | 50.99 | 49.38 | 50.22 | 3,008,551 | -0.96(-1.87%) |
May 08, 2020 | 49.36 | 51.58 | 48.51 | 51.18 | 2,760,376 | +3.00(+6.24%) |
May 07, 2020 | 49.14 | 49.84 | 47.64 | 48.18 | 3,027,911 | -0.22(-0.45%) |
May 06, 2020 | 48.39 | 49.02 | 47.21 | 48.39 | 3,246,044 | -0.04(-0.08%) |
May 05, 2020 | 47.71 | 49.25 | 47.65 | 48.43 | 3,344,478 | +1.60(+3.42%) |
May 04, 2020 | 46.07 | 47.19 | 45.48 | 46.83 | 2,971,068 | -0.04(-0.08%) |
May 01, 2020 | 45.83 | 47.07 | 45.30 | 46.87 | 3,286,976 | -0.58(-1.22%) |
Apr 30, 2020 | 49.04 | 49.18 | 46.78 | 47.45 | 5,448,805 | -3.00(-5.95%) |
Apr 29, 2020 | 48.80 | 50.52 | 48.53 | 50.45 | 4,264,526 | +3.52(+7.51%) |
Apr 28, 2020 | 45.69 | 47.17 | 45.12 | 46.92 | 4,927,217 | +3.94(+9.17%) |
Apr 27, 2020 | 41.17 | 43.26 | 40.73 | 42.98 | 3,402,546 | +2.35(+5.78%) |
Apr 24, 2020 | 39.32 | 41.20 | 39.23 | 40.63 | 3,063,461 | +1.54(+3.95%) |
Apr 23, 2020 | 39.27 | 40.58 | 38.27 | 39.09 | 2,705,904 | +0.18(+0.46%) |
Apr 22, 2020 | 39.22 | 39.44 | 38.33 | 38.91 | 2,682,253 | +0.86(+2.27%) |
Apr 21, 2020 | 36.96 | 38.34 | 36.49 | 38.05 | 2,895,847 | +0.16(+0.43%) |
Apr 20, 2020 | 39.21 | 39.55 | 37.50 | 37.88 | 3,085,034 | -2.68(-6.60%) |
Apr 17, 2020 | 41.08 | 41.81 | 39.37 | 40.56 | 3,805,343 | +1.92(+4.96%) |
Apr 16, 2020 | 38.27 | 38.88 | 37.35 | 38.64 | 3,901,912 | +1.02(+2.71%) |
Apr 15, 2020 | 38.74 | 38.96 | 37.05 | 37.62 | 3,306,695 | -3.02(-7.44%) |
Apr 14, 2020 | 41.23 | 41.59 | 39.88 | 40.65 | 2,998,925 | +1.58(+4.04%) |
Apr 13, 2020 | 41.71 | 41.71 | 38.59 | 39.07 | 3,756,151 | -3.26(-7.70%) |
Apr 09, 2020 | 42.61 | 45.19 | 41.57 | 42.33 | 5,761,570 | +1.36(+3.32%) |
Apr 08, 2020 | 37.93 | 41.34 | 37.38 | 40.97 | 4,419,190 | +3.87(+10.44%) |
Apr 07, 2020 | 39.68 | 40.57 | 36.91 | 37.09 | 4,667,133 | +0.04(+0.10%) |
Apr 06, 2020 | 34.45 | 37.52 | 33.72 | 37.06 | 4,942,004 | +5.51(+17.46%) |
Apr 03, 2020 | 31.58 | 32.00 | 30.62 | 31.55 | 3,415,008 | -0.03(-0.09%) |
Apr 02, 2020 | 32.26 | 33.57 | 30.62 | 31.58 | 4,519,721 | -1.24(-3.77%) |
Apr 01, 2020 | 34.33 | 35.02 | 32.51 | 32.81 | 4,336,532 | -3.28(-9.08%) |
Mar 31, 2020 | 38.14 | 38.21 | 35.58 | 36.09 | 4,863,951 | -1.66(-4.40%) |
Mar 30, 2020 | 38.31 | 38.45 | 35.97 | 37.76 | 3,925,631 | -0.28(-0.75%) |
Mar 27, 2020 | 38.11 | 39.89 | 37.06 | 38.04 | 4,355,708 | -2.04(-5.09%) |
Mar 26, 2020 | 39.45 | 40.50 | 38.10 | 40.08 | 5,223,828 | +1.62(+4.20%) |
Mar 25, 2020 | 34.51 | 39.63 | 33.54 | 38.46 | 6,374,363 | +4.83(+14.35%) |
Mar 24, 2020 | 30.66 | 33.82 | 29.46 | 33.64 | 6,086,784 | +5.91(+21.29%) |
Mar 23, 2020 | 30.00 | 30.96 | 26.65 | 27.73 | 7,712,911 | -4.47(-13.88%) |
Mar 20, 2020 | 30.48 | 33.15 | 28.60 | 32.20 | 8,852,605 | +2.33(+7.81%) |
Mar 19, 2020 | 28.34 | 33.54 | 27.29 | 29.87 | 8,901,931 | +0.65(+2.23%) |
Mar 18, 2020 | 30.40 | 30.59 | 24.02 | 29.21 | 9,111,013 | -3.83(-11.58%) |
Mar 17, 2020 | 35.14 | 35.58 | 30.01 | 33.04 | 8,520,294 | -1.65(-4.77%) |
Mar 16, 2020 | 36.94 | 37.79 | 34.47 | 34.69 | 9,534,363 | -8.47(-19.61%) |
Mar 13, 2020 | 46.62 | 46.81 | 39.84 | 43.16 | 7,278,564 | -0.70(-1.59%) |
Mar 12, 2020 | 47.24 | 47.26 | 41.33 | 43.86 | 7,996,091 | -6.60(-13.09%) |
Mar 11, 2020 | 53.91 | 54.64 | 50.44 | 50.46 | 5,021,228 | -5.61(-10.01%) |
Mar 10, 2020 | 54.58 | 56.25 | 52.04 | 56.08 | 5,181,858 | +3.78(+7.23%) |
Mar 09, 2020 | 54.98 | 55.22 | 52.30 | 52.30 | 5,814,502 | -6.80(-11.51%) |
Mar 06, 2020 | 59.01 | 60.27 | 57.63 | 59.10 | 4,462,711 | -2.03(-3.32%) |
Mar 05, 2020 | 61.58 | 62.75 | 60.91 | 61.13 | 3,254,774 | -1.83(-2.91%) |
Mar 04, 2020 | 61.67 | 63.42 | 60.82 | 62.96 | 5,943,530 | +2.27(+3.74%) |
Mar 03, 2020 | 59.66 | 62.53 | 58.99 | 60.70 | 6,239,936 | +1.53(+2.59%) |
Mar 02, 2020 | 57.42 | 59.23 | 56.53 | 59.17 | 4,998,436 | +2.15(+3.78%) |
Feb 28, 2020 | 58.20 | 58.37 | 55.76 | 57.01 | 5,274,286 | -2.50(-4.21%) |
Feb 27, 2020 | 60.40 | 61.86 | 59.23 | 59.51 | 3,530,447 | -1.73(-2.82%) |
Feb 26, 2020 | 61.86 | 63.20 | 61.09 | 61.24 | 3,527,521 | -1.54(-2.45%) |
Feb 25, 2020 | 65.51 | 65.53 | 62.53 | 62.78 | 3,141,486 | -2.56(-3.92%) |
Feb 24, 2020 | 65.96 | 66.51 | 65.26 | 65.34 | 2,142,483 | -1.41(-2.11%) |
Feb 21, 2020 | 67.02 | 67.44 | 66.63 | 66.75 | 1,579,756 | -0.36(-0.53%) |
Feb 20, 2020 | 66.71 | 67.30 | 66.02 | 67.11 | 1,443,995 | +0.56(+0.84%) |
Feb 19, 2020 | 66.78 | 67.04 | 66.31 | 66.55 | 1,498,655 | +0.30(+0.46%) |
Feb 18, 2020 | 66.57 | 67.26 | 66.01 | 66.25 | 2,477,267 | -0.22(-0.33%) |
Feb 14, 2020 | 66.06 | 66.65 | 65.40 | 66.47 | 1,568,219 | +0.56(+0.85%) |
Feb 13, 2020 | 66.42 | 66.57 | 65.81 | 65.91 | 2,837,611 | -0.57(-0.85%) |
Feb 12, 2020 | 67.01 | 67.07 | 66.04 | 66.48 | 3,225,127 | -0.81(-1.21%) |
Feb 11, 2020 | 66.68 | 67.30 | 66.51 | 67.29 | 2,777,250 | +1.08(+1.63%) |
Feb 10, 2020 | 65.30 | 66.33 | 65.28 | 66.21 | 2,453,773 | +1.03(+1.58%) |
Feb 07, 2020 | 64.53 | 65.62 | 64.49 | 65.18 | 2,290,678 | +0.79(+1.23%) |
Feb 06, 2020 | 64.36 | 64.90 | 64.00 | 64.39 | 2,676,751 | +0.18(+0.28%) |
Feb 05, 2020 | 61.94 | 64.30 | 61.83 | 64.21 | 3,162,909 | +2.21(+3.57%) |
Feb 04, 2020 | 63.18 | 63.30 | 61.95 | 62.00 | 2,721,026 | -0.98(-1.56%) |