Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 78.28 | 78.28 | 78.28 | 324,699 | +0.14(+0.18%) | |
Dec 30, 2020 | 78.26 | 78.77 | 77.92 | 78.15 | 324,699 | +0.51(+0.66%) |
Dec 29, 2020 | 78.37 | 78.48 | 76.77 | 77.63 | 309,629 | -0.22(-0.28%) |
Dec 28, 2020 | 79.96 | 80.48 | 77.54 | 77.85 | 403,000 | -1.44(-1.81%) |
Dec 24, 2020 | 79.12 | 79.66 | 78.61 | 79.29 | 120,881 | +0.38(+0.49%) |
Dec 23, 2020 | 79.61 | 79.78 | 78.73 | 78.90 | 483,370 | -0.12(-0.16%) |
Dec 22, 2020 | 79.70 | 79.97 | 78.56 | 79.03 | 488,168 | -0.32(-0.41%) |
Dec 21, 2020 | 78.26 | 79.64 | 76.09 | 79.35 | 756,804 | +0.40(+0.51%) |
Dec 18, 2020 | 76.24 | 79.05 | 75.90 | 78.95 | 3,677,948 | +2.58(+3.38%) |
Dec 17, 2020 | 75.24 | 76.46 | 74.73 | 76.36 | 746,525 | +1.66(+2.22%) |
Dec 16, 2020 | 75.95 | 76.15 | 74.37 | 74.70 | 722,146 | -1.27(-1.67%) |
Dec 15, 2020 | 76.00 | 76.59 | 74.98 | 75.97 | 504,641 | +0.42(+0.56%) |
Dec 14, 2020 | 75.26 | 77.37 | 74.54 | 75.55 | 746,152 | +0.37(+0.49%) |
Dec 11, 2020 | 75.37 | 76.32 | 74.38 | 75.18 | 297,334 | -0.06(-0.08%) |
Dec 10, 2020 | 74.16 | 75.41 | 73.44 | 75.24 | 405,827 | +0.88(+1.18%) |
Dec 09, 2020 | 76.38 | 76.38 | 73.95 | 74.36 | 445,880 | -1.78(-2.33%) |
Dec 08, 2020 | 76.22 | 77.13 | 75.61 | 76.14 | 544,374 | +0.23(+0.30%) |
Dec 07, 2020 | 75.85 | 76.82 | 75.48 | 75.91 | 322,148 | +0.33(+0.44%) |
Dec 04, 2020 | 74.51 | 75.65 | 74.11 | 75.58 | 459,997 | +1.88(+2.55%) |
Dec 03, 2020 | 73.50 | 74.04 | 73.18 | 73.70 | 499,044 | +0.15(+0.21%) |
Dec 02, 2020 | 75.89 | 75.89 | 73.13 | 73.55 | 514,068 | -1.63(-2.17%) |
Dec 01, 2020 | 75.43 | 76.17 | 74.98 | 75.17 | 842,719 | +0.40(+0.54%) |
Nov 30, 2020 | 73.93 | 74.79 | 73.54 | 74.77 | 807,124 | +1.40(+1.90%) |
Nov 27, 2020 | 74.57 | 75.01 | 72.97 | 73.38 | 287,193 | -1.01(-1.36%) |
Nov 25, 2020 | 75.34 | 76.24 | 74.03 | 74.39 | 688,778 | -0.26(-0.35%) |
Nov 24, 2020 | 75.42 | 75.42 | 73.73 | 74.65 | 565,528 | -0.23(-0.30%) |
Nov 23, 2020 | 75.33 | 75.33 | 74.09 | 74.88 | 543,551 | -0.29(-0.38%) |
Nov 20, 2020 | 74.34 | 75.57 | 73.46 | 75.17 | 642,129 | +0.65(+0.87%) |
Nov 19, 2020 | 74.15 | 75.37 | 73.59 | 74.51 | 612,043 | +0.32(+0.44%) |
Nov 18, 2020 | 76.05 | 76.05 | 74.01 | 74.19 | 1,261,600 | -1.67(-2.20%) |
Nov 17, 2020 | 74.41 | 76.00 | 73.77 | 75.86 | 645,849 | +1.20(+1.61%) |
Nov 16, 2020 | 74.59 | 74.78 | 72.68 | 74.66 | 432,815 | +0.00(+0.00%) |
Nov 13, 2020 | 75.43 | 75.73 | 74.47 | 74.66 | 358,181 | -0.09(-0.12%) |
Nov 12, 2020 | 75.19 | 75.48 | 74.15 | 74.75 | 534,890 | -0.72(-0.95%) |
Nov 11, 2020 | 74.63 | 75.93 | 74.63 | 75.47 | 668,410 | +1.52(+2.05%) |
Nov 10, 2020 | 73.92 | 75.84 | 71.97 | 73.95 | 775,182 | -0.97(-1.29%) |
Nov 09, 2020 | 76.34 | 78.03 | 74.73 | 74.91 | 928,688 | +0.43(+0.57%) |
Nov 06, 2020 | 72.68 | 75.36 | 72.50 | 74.49 | 954,262 | -0.52(-0.70%) |
Nov 05, 2020 | 68.95 | 75.39 | 68.34 | 75.01 | 2,064,622 | +9.22(+14.01%) |
Nov 04, 2020 | 67.07 | 68.24 | 65.02 | 65.79 | 886,607 | +0.20(+0.31%) |
Nov 03, 2020 | 64.61 | 66.08 | 64.61 | 65.59 | 441,616 | +1.56(+2.44%) |
Nov 02, 2020 | 62.85 | 64.43 | 62.57 | 64.03 | 547,369 | +1.87(+3.01%) |
Oct 30, 2020 | 62.65 | 63.50 | 61.62 | 62.16 | 677,729 | -0.81(-1.28%) |
Oct 29, 2020 | 63.46 | 63.46 | 62.06 | 62.97 | 713,544 | -0.48(-0.76%) |
Oct 28, 2020 | 64.83 | 64.83 | 63.37 | 63.45 | 532,072 | -2.11(-3.21%) |
Oct 27, 2020 | 65.40 | 66.18 | 65.24 | 65.56 | 545,286 | +0.41(+0.62%) |
Oct 26, 2020 | 65.52 | 65.93 | 64.59 | 65.15 | 529,713 | -0.96(-1.46%) |
Oct 23, 2020 | 66.73 | 66.73 | 65.66 | 66.11 | 514,083 | -0.30(-0.44%) |
Oct 22, 2020 | 64.32 | 66.49 | 64.32 | 66.41 | 696,047 | +1.94(+3.00%) |
Oct 21, 2020 | 65.32 | 66.14 | 64.40 | 64.47 | 578,445 | -0.66(-1.02%) |
Oct 20, 2020 | 65.34 | 65.91 | 64.95 | 65.13 | 446,063 | -0.02(-0.03%) |
Oct 19, 2020 | 65.66 | 66.32 | 64.91 | 65.16 | 635,742 | -0.27(-0.41%) |
Oct 16, 2020 | 65.77 | 66.65 | 65.23 | 65.42 | 542,914 | +0.03(+0.04%) |
Oct 15, 2020 | 65.64 | 65.95 | 65.13 | 65.40 | 623,949 | -0.82(-1.23%) |
Oct 14, 2020 | 66.57 | 67.14 | 65.65 | 66.21 | 438,692 | -0.17(-0.26%) |
Oct 13, 2020 | 66.11 | 66.81 | 65.63 | 66.39 | 611,341 | +0.26(+0.39%) |
Oct 12, 2020 | 65.88 | 66.36 | 65.05 | 66.13 | 300,901 | +0.85(+1.31%) |
Oct 09, 2020 | 65.01 | 65.40 | 64.28 | 65.28 | 573,775 | +0.78(+1.21%) |
Oct 08, 2020 | 64.92 | 65.19 | 64.07 | 64.50 | 619,056 | -0.50(-0.77%) |
Oct 07, 2020 | 63.40 | 65.23 | 63.06 | 65.00 | 713,715 | +1.91(+3.03%) |
Oct 06, 2020 | 62.30 | 63.69 | 62.09 | 63.09 | 656,528 | +0.99(+1.59%) |
Oct 05, 2020 | 61.04 | 62.17 | 61.04 | 62.10 | 868,029 | +1.30(+2.13%) |
Oct 02, 2020 | 60.58 | 61.26 | 60.54 | 60.80 | 620,067 | -0.45(-0.73%) |
Oct 01, 2020 | 60.97 | 62.06 | 60.76 | 61.25 | 821,210 | +0.24(+0.40%) |
Sep 30, 2020 | 61.38 | 61.46 | 60.43 | 61.01 | 956,609 | +0.24(+0.39%) |
Sep 29, 2020 | 60.11 | 61.46 | 59.82 | 60.77 | 685,920 | +0.74(+1.24%) |
Sep 28, 2020 | 60.09 | 60.88 | 59.60 | 60.02 | 430,945 | +0.49(+0.83%) |
Sep 25, 2020 | 57.37 | 59.66 | 56.73 | 59.53 | 1,270,996 | +2.34(+4.10%) |
Sep 24, 2020 | 59.59 | 59.99 | 56.31 | 57.19 | 1,259,899 | -2.65(-4.43%) |
Sep 23, 2020 | 60.06 | 61.12 | 59.21 | 59.84 | 778,349 | -0.06(-0.10%) |
Sep 22, 2020 | 58.58 | 59.91 | 58.03 | 59.90 | 686,232 | +1.36(+2.33%) |
Sep 21, 2020 | 59.28 | 59.59 | 58.06 | 58.54 | 631,421 | -1.53(-2.54%) |
Sep 18, 2020 | 60.88 | 60.95 | 59.33 | 60.06 | 1,570,269 | -0.33(-0.54%) |
Sep 17, 2020 | 59.62 | 60.84 | 59.17 | 60.39 | 792,395 | +0.16(+0.26%) |
Sep 16, 2020 | 60.72 | 60.83 | 60.13 | 60.24 | 377,819 | -0.25(-0.41%) |
Sep 15, 2020 | 61.54 | 61.89 | 60.23 | 60.48 | 567,075 | -0.43(-0.70%) |
Sep 14, 2020 | 60.66 | 61.66 | 60.10 | 60.91 | 431,810 | +0.88(+1.47%) |
Sep 11, 2020 | 61.07 | 61.23 | 59.96 | 60.03 | 397,541 | -0.63(-1.04%) |
Sep 10, 2020 | 61.54 | 62.31 | 60.60 | 60.66 | 409,196 | -0.91(-1.48%) |
Sep 09, 2020 | 61.25 | 62.71 | 60.96 | 61.57 | 620,835 | +1.11(+1.83%) |
Sep 08, 2020 | 59.79 | 61.41 | 59.52 | 60.47 | 1,123,857 | -0.17(-0.28%) |
Sep 04, 2020 | 61.89 | 62.71 | 59.84 | 60.63 | 618,849 | -1.09(-1.77%) |
Sep 03, 2020 | 63.75 | 63.93 | 60.94 | 61.73 | 1,049,311 | -2.69(-4.17%) |
Sep 02, 2020 | 63.58 | 64.58 | 62.83 | 64.42 | 593,324 | +1.02(+1.60%) |
Sep 01, 2020 | 63.49 | 63.91 | 62.33 | 63.40 | 935,433 | +0.49(+0.78%) |
Aug 31, 2020 | 62.31 | 63.34 | 62.26 | 62.91 | 543,324 | +0.60(+0.96%) |
Aug 28, 2020 | 62.40 | 62.69 | 61.42 | 62.31 | 537,635 | +0.00(+0.00%) |
Aug 27, 2020 | 62.50 | 62.56 | 60.88 | 62.31 | 606,362 | +0.07(+0.11%) |
Aug 26, 2020 | 61.74 | 62.45 | 61.25 | 62.25 | 884,435 | +0.46(+0.74%) |
Aug 25, 2020 | 61.80 | 62.48 | 61.58 | 61.79 | 661,815 | +0.15(+0.24%) |
Aug 24, 2020 | 63.88 | 63.88 | 61.51 | 61.65 | 534,208 | -1.84(-2.91%) |
Aug 21, 2020 | 63.77 | 63.78 | 62.85 | 63.49 | 638,340 | -0.15(-0.24%) |
Aug 20, 2020 | 63.84 | 64.09 | 63.45 | 63.64 | 427,257 | -0.40(-0.62%) |
Aug 19, 2020 | 64.65 | 64.99 | 63.83 | 64.04 | 368,491 | -0.59(-0.91%) |
Aug 18, 2020 | 64.65 | 65.05 | 64.41 | 64.63 | 273,345 | -0.07(-0.11%) |
Aug 17, 2020 | 64.47 | 66.17 | 64.30 | 64.70 | 463,954 | +0.49(+0.77%) |
Aug 14, 2020 | 65.31 | 65.36 | 63.64 | 64.20 | 404,941 | -1.29(-1.98%) |
Aug 13, 2020 | 64.72 | 65.88 | 64.44 | 65.50 | 452,997 | +0.71(+1.09%) |
Aug 12, 2020 | 64.73 | 65.25 | 64.33 | 64.79 | 420,305 | +0.39(+0.61%) |
Aug 11, 2020 | 63.65 | 64.97 | 63.34 | 64.40 | 740,794 | +0.96(+1.52%) |
Aug 10, 2020 | 65.19 | 65.39 | 63.27 | 63.43 | 452,253 | -1.93(-2.96%) |
Aug 07, 2020 | 65.36 | 66.42 | 64.60 | 65.37 | 403,721 | -0.19(-0.30%) |
Aug 06, 2020 | 66.53 | 66.71 | 64.53 | 65.56 | 496,126 | -0.32(-0.49%) |
Aug 05, 2020 | 68.62 | 68.62 | 65.62 | 65.89 | 776,210 | -2.22(-3.26%) |
Aug 04, 2020 | 69.98 | 69.98 | 63.94 | 68.10 | 1,799,330 | -0.49(-0.71%) |
Aug 03, 2020 | 68.49 | 69.85 | 68.10 | 68.59 | 1,024,961 | +0.91(+1.35%) |
Jul 31, 2020 | 68.28 | 69.74 | 66.79 | 67.68 | 1,025,363 | -0.42(-0.62%) |
Jul 30, 2020 | 67.00 | 68.39 | 67.00 | 68.10 | 439,479 | +0.62(+0.92%) |
Jul 29, 2020 | 66.82 | 68.26 | 66.82 | 67.48 | 376,522 | +0.90(+1.36%) |
Jul 28, 2020 | 68.29 | 68.56 | 66.53 | 66.58 | 325,607 | -1.51(-2.21%) |
Jul 27, 2020 | 66.92 | 68.29 | 66.28 | 68.08 | 570,272 | +1.66(+2.49%) |
Jul 24, 2020 | 66.85 | 66.87 | 65.81 | 66.43 | 292,728 | -0.82(-1.23%) |
Jul 23, 2020 | 68.28 | 68.92 | 66.90 | 67.25 | 388,040 | -0.62(-0.91%) |
Jul 22, 2020 | 68.57 | 69.14 | 67.40 | 67.87 | 629,464 | -0.25(-0.37%) |
Jul 21, 2020 | 70.03 | 70.12 | 67.91 | 68.12 | 652,102 | -1.48(-2.12%) |
Jul 20, 2020 | 69.39 | 70.51 | 68.72 | 69.60 | 575,073 | +0.79(+1.14%) |
Jul 17, 2020 | 67.25 | 69.13 | 67.25 | 68.81 | 796,872 | +1.74(+2.60%) |
Jul 16, 2020 | 67.46 | 67.80 | 66.45 | 67.07 | 631,029 | -0.40(-0.59%) |
Jul 15, 2020 | 65.72 | 67.48 | 65.56 | 67.47 | 727,922 | +1.88(+2.86%) |
Jul 14, 2020 | 64.82 | 65.71 | 63.29 | 65.59 | 914,976 | +0.87(+1.35%) |
Jul 13, 2020 | 67.70 | 68.19 | 64.50 | 64.72 | 807,284 | -2.28(-3.40%) |
Jul 10, 2020 | 68.43 | 68.51 | 66.79 | 67.00 | 552,525 | -1.22(-1.79%) |
Jul 09, 2020 | 67.50 | 68.63 | 66.54 | 68.22 | 661,859 | +0.83(+1.23%) |
Jul 08, 2020 | 65.99 | 67.81 | 65.99 | 67.40 | 553,956 | +1.79(+2.72%) |
Jul 07, 2020 | 65.90 | 67.03 | 65.61 | 65.61 | 504,123 | -0.76(-1.15%) |
Jul 06, 2020 | 67.17 | 67.70 | 65.95 | 66.37 | 853,918 | +0.16(+0.25%) |
Jul 02, 2020 | 65.47 | 67.12 | 65.16 | 66.21 | 535,856 | +0.78(+1.19%) |
Jul 01, 2020 | 64.84 | 65.92 | 64.15 | 65.43 | 787,501 | +0.48(+0.73%) |
Jun 30, 2020 | 62.89 | 65.18 | 60.88 | 64.95 | 881,877 | +2.52(+4.04%) |
Jun 29, 2020 | 63.01 | 63.81 | 61.94 | 62.43 | 564,206 | -0.65(-1.03%) |
Jun 26, 2020 | 63.51 | 63.67 | 62.55 | 63.08 | 1,274,996 | -0.45(-0.70%) |
Jun 25, 2020 | 62.46 | 63.53 | 61.49 | 63.52 | 651,565 | +1.42(+2.28%) |
Jun 24, 2020 | 64.02 | 64.34 | 61.48 | 62.11 | 844,363 | -2.30(-3.57%) |
Jun 23, 2020 | 65.18 | 65.64 | 64.02 | 64.41 | 794,876 | -0.09(-0.14%) |
Jun 22, 2020 | 63.17 | 64.86 | 62.94 | 64.50 | 1,050,257 | +1.11(+1.75%) |
Jun 19, 2020 | 62.89 | 63.68 | 61.75 | 63.39 | 1,356,309 | +0.94(+1.50%) |
Jun 18, 2020 | 63.05 | 63.73 | 62.36 | 62.45 | 654,073 | -0.36(-0.58%) |
Jun 17, 2020 | 62.43 | 63.56 | 61.91 | 62.81 | 599,744 | +1.11(+1.80%) |
Jun 16, 2020 | 63.76 | 64.06 | 61.43 | 61.70 | 910,174 | -0.86(-1.37%) |
Jun 15, 2020 | 60.06 | 62.57 | 59.81 | 62.56 | 693,267 | +2.12(+3.51%) |
Jun 12, 2020 | 60.53 | 62.00 | 59.30 | 60.44 | 1,241,657 | +0.91(+1.53%) |
Jun 11, 2020 | 63.99 | 63.99 | 59.53 | 59.53 | 1,908,241 | -4.91(-7.62%) |
Jun 10, 2020 | 62.83 | 64.67 | 62.43 | 64.44 | 1,173,964 | +2.33(+3.76%) |
Jun 09, 2020 | 63.10 | 63.77 | 62.06 | 62.11 | 582,217 | -0.61(-0.98%) |
Jun 08, 2020 | 62.07 | 63.82 | 61.73 | 62.72 | 1,334,042 | -0.39(-0.62%) |
Jun 05, 2020 | 62.82 | 64.08 | 61.70 | 63.11 | 1,135,136 | +0.99(+1.60%) |
Jun 04, 2020 | 63.43 | 64.11 | 61.82 | 62.12 | 736,725 | -1.69(-2.65%) |
Jun 03, 2020 | 64.91 | 64.91 | 63.32 | 63.81 | 921,058 | -1.08(-1.67%) |
Jun 02, 2020 | 64.20 | 64.98 | 63.37 | 64.89 | 1,202,468 | +0.44(+0.68%) |
Jun 01, 2020 | 64.90 | 65.25 | 64.28 | 64.46 | 874,584 | -0.67(-1.03%) |
May 29, 2020 | 63.95 | 65.19 | 63.52 | 65.13 | 990,805 | +1.57(+2.48%) |
May 28, 2020 | 63.51 | 64.26 | 62.85 | 63.56 | 1,544,168 | +0.28(+0.44%) |
May 27, 2020 | 63.39 | 63.52 | 60.37 | 63.28 | 1,186,018 | -0.83(-1.30%) |
May 26, 2020 | 66.10 | 66.10 | 62.81 | 64.11 | 1,785,482 | -1.41(-2.16%) |
May 22, 2020 | 65.79 | 66.19 | 65.19 | 65.52 | 1,031,055 | -0.09(-0.13%) |
May 21, 2020 | 66.54 | 66.64 | 65.00 | 65.61 | 1,250,077 | -0.74(-1.12%) |
May 20, 2020 | 64.89 | 66.66 | 64.54 | 66.35 | 1,503,405 | +2.39(+3.73%) |
May 19, 2020 | 65.91 | 66.31 | 63.89 | 63.96 | 1,046,395 | -1.66(-2.53%) |
May 18, 2020 | 66.42 | 67.18 | 65.09 | 65.62 | 964,435 | -0.13(-0.19%) |
May 15, 2020 | 64.26 | 66.59 | 64.09 | 65.75 | 1,577,889 | +1.29(+2.01%) |
May 14, 2020 | 64.06 | 65.27 | 62.61 | 64.45 | 1,341,905 | +0.05(+0.08%) |
May 13, 2020 | 67.47 | 67.50 | 63.41 | 64.40 | 1,819,061 | -2.73(-4.06%) |
May 12, 2020 | 69.49 | 69.49 | 67.12 | 67.13 | 1,720,944 | -1.63(-2.38%) |
May 11, 2020 | 66.17 | 69.30 | 66.17 | 68.76 | 1,496,490 | +2.23(+3.35%) |
May 08, 2020 | 65.41 | 66.75 | 64.89 | 66.53 | 915,590 | +1.80(+2.78%) |
May 07, 2020 | 65.01 | 65.42 | 62.61 | 64.73 | 1,285,994 | +0.46(+0.71%) |
May 06, 2020 | 60.68 | 64.58 | 60.61 | 64.27 | 2,118,595 | +3.83(+6.33%) |
May 05, 2020 | 58.16 | 60.70 | 58.16 | 60.45 | 1,936,337 | +2.32(+3.99%) |
May 04, 2020 | 56.01 | 58.36 | 55.38 | 58.13 | 1,864,877 | +2.23(+3.99%) |
May 01, 2020 | 50.23 | 55.96 | 50.23 | 55.90 | 2,023,098 | +0.62(+1.13%) |
Apr 30, 2020 | 52.11 | 56.26 | 51.29 | 55.27 | 2,074,005 | +3.39(+6.54%) |
Apr 29, 2020 | 51.13 | 52.50 | 50.28 | 51.88 | 1,404,237 | +1.58(+3.14%) |
Apr 28, 2020 | 51.79 | 51.94 | 50.00 | 50.30 | 731,746 | -1.01(-1.97%) |
Apr 27, 2020 | 50.24 | 51.72 | 49.95 | 51.31 | 1,139,903 | +1.72(+3.48%) |
Apr 24, 2020 | 52.04 | 52.04 | 49.17 | 49.59 | 1,535,030 | -1.94(-3.76%) |
Apr 23, 2020 | 51.18 | 52.46 | 51.18 | 51.52 | 1,212,690 | +0.46(+0.90%) |
Apr 22, 2020 | 50.11 | 51.18 | 49.51 | 51.06 | 703,024 | +1.84(+3.73%) |
Apr 21, 2020 | 50.15 | 50.40 | 49.15 | 49.22 | 890,281 | -1.82(-3.57%) |
Apr 20, 2020 | 52.33 | 52.33 | 50.39 | 51.05 | 916,691 | -1.48(-2.82%) |
Apr 17, 2020 | 53.52 | 53.52 | 52.28 | 52.53 | 1,271,661 | +0.45(+0.87%) |
Apr 16, 2020 | 49.85 | 52.43 | 49.78 | 52.08 | 1,345,596 | +2.58(+5.21%) |
Apr 15, 2020 | 48.53 | 50.23 | 48.14 | 49.50 | 1,025,629 | +0.54(+1.11%) |
Apr 14, 2020 | 47.83 | 48.99 | 46.77 | 48.96 | 885,152 | +2.06(+4.40%) |
Apr 13, 2020 | 47.01 | 47.44 | 46.51 | 46.89 | 605,561 | -0.44(-0.94%) |
Apr 09, 2020 | 49.21 | 49.30 | 47.10 | 47.34 | 829,185 | -1.55(-3.17%) |
Apr 08, 2020 | 48.07 | 49.02 | 46.61 | 48.89 | 821,544 | +1.32(+2.78%) |
Apr 07, 2020 | 48.74 | 49.01 | 47.16 | 47.56 | 731,787 | -0.23(-0.48%) |
Apr 06, 2020 | 47.13 | 48.17 | 46.52 | 47.79 | 597,192 | +2.00(+4.38%) |
Apr 03, 2020 | 46.57 | 46.80 | 44.83 | 45.79 | 794,177 | -1.09(-2.32%) |
Apr 02, 2020 | 45.48 | 47.07 | 44.26 | 46.88 | 585,037 | +1.32(+2.91%) |
Apr 01, 2020 | 45.64 | 46.26 | 44.34 | 45.55 | 772,086 | -1.03(-2.21%) |
Mar 31, 2020 | 46.71 | 47.86 | 45.85 | 46.58 | 1,157,643 | -0.29(-0.61%) |
Mar 30, 2020 | 45.30 | 47.15 | 44.89 | 46.87 | 804,240 | +1.57(+3.47%) |
Mar 27, 2020 | 44.78 | 46.51 | 43.14 | 45.30 | 751,843 | -0.47(-1.04%) |
Mar 26, 2020 | 42.60 | 45.88 | 42.30 | 45.77 | 1,081,799 | +3.40(+8.02%) |
Mar 25, 2020 | 41.59 | 42.97 | 40.37 | 42.37 | 836,829 | +0.64(+1.54%) |
Mar 24, 2020 | 43.15 | 45.13 | 40.24 | 41.73 | 1,199,888 | -0.11(-0.27%) |
Mar 23, 2020 | 41.09 | 42.52 | 38.12 | 41.85 | 1,446,165 | +0.76(+1.84%) |
Mar 20, 2020 | 40.42 | 43.82 | 40.29 | 41.09 | 1,202,868 | +0.21(+0.50%) |
Mar 19, 2020 | 40.35 | 42.16 | 38.85 | 40.88 | 906,620 | +0.42(+1.03%) |
Mar 18, 2020 | 39.64 | 42.22 | 38.72 | 40.47 | 1,168,996 | -1.17(-2.82%) |
Mar 17, 2020 | 40.39 | 42.94 | 39.76 | 41.64 | 1,515,837 | +2.05(+5.17%) |
Mar 16, 2020 | 40.91 | 43.25 | 39.33 | 39.59 | 1,434,348 | -4.53(-10.27%) |
Mar 13, 2020 | 41.23 | 44.13 | 40.07 | 44.13 | 2,257,973 | +3.23(+7.89%) |
Mar 12, 2020 | 42.21 | 43.20 | 40.52 | 40.90 | 1,839,338 | -3.46(-7.81%) |
Mar 11, 2020 | 45.31 | 45.59 | 43.89 | 44.36 | 1,627,576 | -1.82(-3.94%) |
Mar 10, 2020 | 47.19 | 47.45 | 44.80 | 46.18 | 1,516,155 | -0.17(-0.36%) |
Mar 09, 2020 | 45.26 | 47.23 | 45.10 | 46.35 | 1,381,454 | -1.36(-2.85%) |
Mar 06, 2020 | 46.41 | 48.18 | 45.16 | 47.71 | 1,010,327 | +0.03(+0.06%) |
Mar 05, 2020 | 47.65 | 48.63 | 46.88 | 47.68 | 779,772 | -0.89(-1.83%) |
Mar 04, 2020 | 48.32 | 49.15 | 48.05 | 48.57 | 1,204,533 | +1.06(+2.23%) |
Mar 03, 2020 | 48.49 | 49.10 | 47.26 | 47.51 | 1,049,658 | -1.05(-2.16%) |
Mar 02, 2020 | 46.73 | 48.73 | 46.43 | 48.55 | 880,646 | +2.15(+4.63%) |
Feb 28, 2020 | 46.60 | 47.40 | 45.65 | 46.40 | 1,721,465 | -1.01(-2.13%) |
Feb 27, 2020 | 47.97 | 49.54 | 46.47 | 47.42 | 837,855 | -1.18(-2.44%) |
Feb 26, 2020 | 48.95 | 49.86 | 48.55 | 48.60 | 709,505 | +0.05(+0.10%) |
Feb 25, 2020 | 49.71 | 49.71 | 48.43 | 48.55 | 874,108 | -0.98(-1.97%) |
Feb 24, 2020 | 49.15 | 49.71 | 48.45 | 49.53 | 664,011 | -1.08(-2.14%) |
Feb 21, 2020 | 51.10 | 51.75 | 50.59 | 50.61 | 605,708 | -0.70(-1.36%) |
Feb 20, 2020 | 51.67 | 51.76 | 50.64 | 51.31 | 463,611 | -0.44(-0.85%) |
Feb 19, 2020 | 50.86 | 51.90 | 50.75 | 51.75 | 449,347 | +1.05(+2.08%) |
Feb 18, 2020 | 51.30 | 52.77 | 50.61 | 50.70 | 1,007,694 | -0.53(-1.04%) |
Feb 14, 2020 | 50.65 | 51.36 | 50.37 | 51.23 | 315,473 | +0.71(+1.40%) |
Feb 13, 2020 | 50.31 | 50.87 | 50.05 | 50.52 | 1,035,639 | +0.12(+0.24%) |
Feb 12, 2020 | 50.67 | 50.89 | 50.16 | 50.40 | 693,924 | -0.01(-0.02%) |
Feb 11, 2020 | 50.65 | 51.40 | 49.99 | 50.41 | 973,759 | -0.04(-0.09%) |
Feb 10, 2020 | 49.39 | 50.60 | 48.96 | 50.45 | 846,851 | +1.14(+2.30%) |
Feb 07, 2020 | 49.96 | 50.03 | 48.72 | 49.32 | 609,914 | -0.81(-1.61%) |
Feb 06, 2020 | 50.76 | 51.10 | 50.00 | 50.12 | 481,420 | -0.56(-1.11%) |
Feb 05, 2020 | 51.40 | 52.27 | 50.55 | 50.68 | 742,583 | -0.42(-0.83%) |
Feb 04, 2020 | 49.06 | 52.44 | 48.24 | 51.11 | 1,635,973 | +0.27(+0.54%) |
Feb 03, 2020 | 51.74 | 51.78 | 50.27 | 50.83 | 1,513,945 | -0.67(-1.30%) |
Jan 31, 2020 | 52.02 | 52.16 | 51.10 | 51.50 | 890,002 | -0.74(-1.42%) |
Jan 30, 2020 | 53.17 | 53.25 | 51.80 | 52.24 | 558,287 | -1.11(-2.08%) |
Jan 29, 2020 | 53.54 | 54.09 | 53.36 | 53.36 | 628,199 | -0.22(-0.41%) |
Jan 28, 2020 | 53.36 | 53.70 | 52.92 | 53.58 | 506,600 | +0.40(+0.76%) |
Jan 27, 2020 | 52.15 | 53.41 | 51.73 | 53.17 | 550,276 | +0.45(+0.85%) |
Jan 24, 2020 | 53.77 | 53.85 | 52.53 | 52.73 | 582,598 | -0.93(-1.74%) |
Jan 23, 2020 | 53.67 | 53.78 | 53.18 | 53.66 | 576,051 | -0.10(-0.19%) |
Jan 22, 2020 | 54.52 | 54.77 | 53.67 | 53.76 | 360,192 | -0.57(-1.05%) |
Jan 21, 2020 | 54.10 | 54.46 | 53.89 | 54.33 | 454,512 | +0.22(+0.41%) |
Jan 17, 2020 | 53.98 | 54.29 | 53.47 | 54.11 | 850,048 | +0.29(+0.55%) |
Jan 16, 2020 | 54.23 | 54.47 | 53.66 | 53.82 | 524,135 | -0.22(-0.40%) |
Jan 15, 2020 | 53.50 | 54.31 | 53.39 | 54.04 | 583,039 | +0.60(+1.12%) |
Jan 14, 2020 | 53.13 | 53.71 | 52.91 | 53.44 | 372,492 | +0.14(+0.26%) |
Jan 13, 2020 | 53.00 | 53.47 | 52.93 | 53.30 | 365,496 | +0.28(+0.54%) |
Jan 10, 2020 | 53.28 | 53.49 | 52.71 | 53.01 | 492,497 | -0.13(-0.25%) |
Jan 09, 2020 | 52.99 | 53.46 | 52.86 | 53.15 | 462,976 | +0.39(+0.74%) |
Jan 08, 2020 | 53.10 | 53.81 | 52.54 | 52.76 | 739,256 | -0.22(-0.41%) |
Jan 07, 2020 | 53.08 | 53.68 | 52.83 | 52.98 | 437,479 | -0.29(-0.54%) |
Jan 06, 2020 | 52.52 | 53.47 | 52.49 | 53.27 | 855,103 | +0.12(+0.22%) |
Jan 03, 2020 | 53.40 | 53.67 | 52.73 | 53.15 | 442,351 | -0.68(-1.27%) |