CEO
CNOOC Limited
stockNYSE
InactiveMar 8, 2021
121.76USD+1.729%(+2.07)113,053
CEO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-03-08 | 121.26 | 123.70 | 120.06 | 121.76 | +1.729% | 113,053 | 0.000% |
| 2021-03-05 | 116.61 | 119.69 | 114.01 | 119.69 | +1.864% | 116,932 | +1.729% |
| 2021-03-04 | 115.61 | 118.18 | 115.31 | 117.50 | +1.206% | 109,510 | +3.626% |
| 2021-03-03 | 110.00 | 116.76 | 110.00 | 116.10 | +2.039% | 104,487 | +4.875% |
| 2021-03-02 | 112.81 | 114.99 | 112.40 | 113.78 | -2.702% | 85,182 | +7.014% |
| 2021-03-01 | 116.02 | 117.12 | 115.00 | 116.94 | -1.516% | 172,798 | +4.122% |
| 2021-02-26 | 120.88 | 120.88 | 116.60 | 118.74 | -2.839% | 12,118 | +2.543% |
| 2021-02-25 | 127.26 | 127.39 | 121.95 | 122.21 | -4.059% | 19,703 | -0.368% |
| 2021-02-24 | 126.00 | 128.45 | 125.50 | 127.38 | -3.207% | 19,248 | -4.412% |
| 2021-02-23 | 130.99 | 131.83 | 127.56 | 131.60 | +1.606% | 17,943 | -7.477% |
| 2021-02-22 | 129.27 | 130.90 | 128.20 | 129.52 | +1.330% | 24,111 | -5.991% |
| 2021-02-19 | 128.47 | 128.47 | 126.03 | 127.82 | -0.607% | 14,666 | -4.741% |
| 2021-02-18 | 129.00 | 129.70 | 127.59 | 128.60 | +1.013% | 37,142 | -5.319% |
| 2021-02-17 | 127.05 | 127.50 | 125.00 | 127.31 | +4.972% | 36,666 | -4.359% |
| 2021-02-16 | 118.00 | 121.51 | 118.00 | 121.28 | +5.205% | 25,068 | +0.396% |
| 2021-02-12 | 112.00 | 115.38 | 111.52 | 115.28 | +2.217% | 27,731 | +5.621% |
| 2021-02-11 | 113.40 | 113.40 | 112.05 | 112.78 | -0.538% | 8,218 | +7.962% |
| 2021-02-10 | 115.00 | 115.00 | 112.80 | 113.39 | -1.082% | 14,897 | +7.382% |
| 2021-02-09 | 112.31 | 114.77 | 112.31 | 114.63 | +3.149% | 33,355 | +6.220% |
| 2021-02-08 | 110.17 | 111.13 | 110.06 | 111.13 | +1.377% | 34,864 | +9.565% |
| 2021-02-05 | 110.77 | 110.79 | 109.42 | 109.62 | -0.391% | 11,161 | +11.075% |
| 2021-02-04 | 110.60 | 110.60 | 109.08 | 110.05 | -0.163% | 15,301 | +10.641% |
| 2021-02-03 | 107.76 | 110.25 | 107.76 | 110.23 | +3.746% | 52,988 | +10.460% |
| 2021-02-02 | 104.84 | 106.76 | 104.84 | 106.25 | +5.637% | 76,345 | +14.598% |
| 2021-02-01 | 100.00 | 101.00 | 99.23 | 100.58 | +3.883% | 74,372 | +21.058% |
| 2021-01-29 | 97.99 | 101.20 | 96.82 | 96.82 | -6.958% | 178,176 | +25.759% |
| 2021-01-28 | 99.36 | 104.15 | 97.68 | 104.06 | +2.371% | 138,053 | +17.009% |
| 2021-01-27 | 101.03 | 103.00 | 101.00 | 101.65 | +0.524% | 132,753 | +19.784% |
| 2021-01-26 | 101.41 | 102.19 | 100.48 | 101.12 | -0.286% | 100,701 | +20.411% |
| 2021-01-25 | 99.20 | 101.41 | 98.50 | 101.41 | +3.829% | 184,015 | +20.067% |
| 2021-01-22 | 98.00 | 99.74 | 95.23 | 97.67 | -6.491% | 506,740 | +24.665% |
| 2021-01-21 | 106.66 | 106.66 | 103.86 | 104.45 | -3.179% | 303,326 | +16.573% |
| 2021-01-20 | 108.58 | 109.83 | 107.12 | 107.88 | -1.829% | 182,242 | +12.866% |
| 2021-01-19 | 106.92 | 110.75 | 106.50 | 109.89 | +6.679% | 208,125 | +10.802% |
| 2021-01-15 | 101.86 | 103.25 | 100.96 | 103.01 | +0.292% | 261,844 | +18.202% |
| 2021-01-14 | 101.00 | 103.31 | 100.55 | 102.71 | +5.096% | 577,995 | +18.547% |
| 2021-01-13 | 98.88 | 98.88 | 96.41 | 97.73 | +3.232% | 399,514 | +24.588% |
| 2021-01-12 | 93.50 | 95.00 | 93.38 | 94.67 | +3.964% | 253,898 | +28.615% |
| 2021-01-11 | 89.80 | 91.28 | 89.10 | 91.06 | +1.077% | 344,580 | +33.714% |
| 2021-01-08 | 91.31 | 92.00 | 88.56 | 90.09 | -2.426% | 740,872 | +35.154% |
| 2021-01-07 | 91.60 | 92.63 | 90.90 | 92.33 | -0.097% | 536,995 | +31.875% |
| 2021-01-06 | 92.80 | 95.00 | 91.84 | 92.42 | +0.642% | 758,621 | +31.746% |
| 2021-01-05 | 90.05 | 92.70 | 90.05 | 91.83 | +4.590% | 1,484,375 | +32.593% |
| 2021-01-04 | 89.15 | 90.00 | 86.50 | 87.80 | -4.201% | 1,270,584 | +38.679% |
| 2020-12-31 | 91.84 | 92.50 | 91.21 | 91.65 | +0.714% | 454,343 | +32.853% |
| 2020-12-30 | 92.50 | 92.51 | 90.41 | 91.00 | -2.933% | 646,355 | +33.802% |
| 2020-12-29 | 95.80 | 95.80 | 93.20 | 93.75 | -3.251% | 315,814 | +29.877% |
| 2020-12-28 | 95.69 | 97.26 | 95.65 | 96.90 | +2.485% | 276,380 | +25.655% |
| 2020-12-24 | 93.51 | 94.75 | 93.50 | 94.55 | +1.253% | 263,656 | +28.778% |
| 2020-12-23 | 92.99 | 93.85 | 92.90 | 93.38 | +0.744% | 423,668 | +30.392% |
| 2020-12-22 | 92.63 | 93.88 | 92.46 | 92.69 | +0.652% | 439,727 | +31.363% |
| 2020-12-21 | 91.88 | 92.32 | 91.21 | 92.09 | -1.265% | 303,479 | +32.218% |
| 2020-12-18 | 92.69 | 93.57 | 91.88 | 93.27 | +3.576% | 504,260 | +30.546% |
| 2020-12-17 | 90.66 | 90.80 | 88.94 | 90.05 | -0.111% | 449,488 | +35.214% |
| 2020-12-16 | 89.50 | 90.99 | 88.76 | 90.15 | +0.963% | 374,703 | +35.064% |
| 2020-12-15 | 90.94 | 91.61 | 89.20 | 89.29 | -2.671% | 652,209 | +36.365% |
| 2020-12-14 | 91.97 | 92.39 | 90.73 | 91.74 | +4.061% | 456,097 | +32.723% |
| 2020-12-11 | 89.25 | 89.64 | 87.71 | 88.16 | +1.310% | 691,351 | +38.113% |
| 2020-12-10 | 85.01 | 88.92 | 84.91 | 87.02 | +0.986% | 1,071,313 | +39.922% |
| 2020-12-09 | 87.22 | 87.27 | 85.62 | 86.17 | -4.277% | 568,864 | +41.302% |
| 2020-12-08 | 90.30 | 91.26 | 89.50 | 90.02 | -3.629% | 550,472 | +35.259% |
| 2020-12-07 | 94.29 | 94.52 | 93.35 | 93.41 | -3.532% | 546,035 | +30.350% |
| 2020-12-04 | 96.84 | 97.21 | 95.20 | 96.83 | -2.192% | 480,465 | +25.746% |
| 2020-12-03 | 101.90 | 101.90 | 99.00 | 99.00 | -2.540% | 230,036 | +22.990% |
| 2020-12-02 | 98.44 | 102.27 | 98.37 | 101.58 | +3.748% | 430,600 | +19.866% |
| 2020-12-01 | 102.00 | 103.30 | 97.47 | 97.91 | -0.831% | 1,214,235 | +24.359% |
| 2020-11-30 | 107.52 | 107.82 | 98.40 | 98.73 | -19.087% | 975,049 | +23.326% |
| 2020-11-27 | 122.59 | 123.11 | 121.64 | 122.02 | -1.605% | 53,444 | -0.213% |
| 2020-11-25 | 121.76 | 124.56 | 121.50 | 124.01 | +1.823% | 183,748 | -1.814% |
| 2020-11-24 | 121.19 | 121.97 | 120.18 | 121.79 | +1.087% | 234,601 | -0.025% |
| 2020-11-23 | 117.57 | 120.87 | 117.57 | 120.48 | +4.720% | 128,200 | +1.062% |
| 2020-11-20 | 114.00 | 115.14 | 113.07 | 115.05 | +0.122% | 171,216 | +5.832% |
| 2020-11-19 | 114.82 | 115.04 | 113.92 | 114.91 | +0.166% | 101,370 | +5.961% |
| 2020-11-18 | 115.16 | 116.83 | 114.72 | 114.72 | -0.581% | 111,313 | +6.137% |
| 2020-11-17 | 113.25 | 115.68 | 112.75 | 115.39 | +1.953% | 94,211 | +5.520% |
| 2020-11-16 | 113.55 | 114.00 | 112.85 | 113.18 | +2.102% | 93,416 | +7.581% |
| 2020-11-13 | 111.79 | 111.87 | 110.34 | 110.85 | -1.449% | 146,234 | +9.842% |
| 2020-11-12 | 114.25 | 114.25 | 112.38 | 112.48 | -0.089% | 202,151 | +8.250% |
| 2020-11-11 | 112.97 | 113.26 | 112.28 | 112.58 | +2.719% | 160,904 | +8.154% |
| 2020-11-10 | 109.00 | 109.89 | 107.62 | 109.60 | +4.860% | 118,501 | +11.095% |
| 2020-11-09 | 101.55 | 106.16 | 100.72 | 104.52 | +10.944% | 243,020 | +16.494% |
| 2020-11-06 | 95.17 | 95.17 | 93.57 | 94.21 | -1.330% | 144,191 | +29.243% |
| 2020-11-05 | 95.83 | 96.38 | 94.86 | 95.48 | -0.521% | 154,567 | +27.524% |
| 2020-11-04 | 95.65 | 96.97 | 95.29 | 95.98 | +1.266% | 157,435 | +26.860% |
| 2020-11-03 | 94.49 | 95.32 | 94.11 | 94.78 | +1.478% | 63,479 | +28.466% |
| 2020-11-02 | 91.57 | 94.06 | 91.57 | 93.40 | +1.389% | 155,951 | +30.364% |
| 2020-10-30 | 91.32 | 92.13 | 90.94 | 92.12 | +0.076% | 94,175 | +32.175% |
| 2020-10-29 | 91.70 | 92.30 | 90.50 | 92.05 | -0.109% | 97,104 | +32.276% |
| 2020-10-28 | 93.10 | 93.10 | 91.97 | 92.15 | -3.173% | 131,319 | +32.132% |
| 2020-10-27 | 95.33 | 95.45 | 94.70 | 95.17 | -0.885% | 85,118 | +27.939% |
| 2020-10-26 | 96.18 | 96.80 | 95.03 | 96.02 | -1.880% | 92,514 | +26.807% |
| 2020-10-23 | 98.72 | 98.95 | 97.52 | 97.86 | +2.654% | 82,087 | +24.423% |
| 2020-10-22 | 93.41 | 95.60 | 92.90 | 95.33 | +0.932% | 123,908 | +27.725% |
| 2020-10-21 | 93.83 | 94.84 | 93.41 | 94.45 | +0.930% | 160,802 | +28.915% |
| 2020-10-20 | 94.27 | 94.27 | 92.62 | 93.58 | -0.764% | 95,943 | +30.113% |
| 2020-10-19 | 94.69 | 95.26 | 93.93 | 94.30 | +0.780% | 128,293 | +29.120% |
| 2020-10-16 | 94.12 | 94.84 | 93.57 | 93.57 | -1.183% | 72,152 | +30.127% |
| 2020-10-15 | 93.47 | 94.69 | 93.35 | 94.69 | -0.983% | 75,306 | +28.588% |
| 2020-10-14 | 96.13 | 97.12 | 95.48 | 95.63 | -2.647% | 67,903 | +27.324% |
| 2020-10-13 | 98.28 | 99.00 | 98.00 | 98.23 | +0.265% | 59,804 | +23.954% |
| 2020-10-12 | 98.50 | 98.50 | 97.75 | 97.97 | +0.020% | 62,255 | +24.283% |
| 2020-10-09 | 99.25 | 99.26 | 97.72 | 97.95 | -1.922% | 219,241 | +24.308% |
| 2020-10-08 | 98.90 | 99.94 | 98.38 | 99.87 | +1.206% | 296,059 | +21.918% |
| 2020-10-07 | 99.09 | 99.09 | 97.94 | 98.68 | +1.596% | 243,584 | +23.389% |
| 2020-10-06 | 98.06 | 98.68 | 96.39 | 97.13 | +0.590% | 144,572 | +25.358% |
| 2020-10-05 | 95.08 | 96.60 | 94.72 | 96.56 | +2.582% | 89,291 | +26.098% |
| 2020-10-02 | 93.00 | 94.68 | 93.00 | 94.13 | -0.612% | 93,768 | +29.353% |
| 2020-10-01 | 96.45 | 96.45 | 93.71 | 94.71 | -1.395% | 148,333 | +28.561% |
| 2020-09-30 | 96.79 | 97.35 | 95.74 | 96.05 | +0.240% | 108,285 | +26.767% |
| 2020-09-29 | 97.16 | 97.16 | 95.02 | 95.82 | -1.369% | 109,270 | +27.072% |
| 2020-09-28 | 97.44 | 97.80 | 96.73 | 97.15 | +1.219% | 107,359 | +25.332% |
| 2020-09-25 | 95.79 | 96.34 | 95.09 | 95.98 | -1.508% | 147,699 | +26.860% |
| 2020-09-24 | 97.51 | 98.36 | 96.54 | 97.45 | -1.705% | 151,017 | +24.946% |
| 2020-09-23 | 101.19 | 101.74 | 98.83 | 99.14 | -3.654% | 136,228 | +22.816% |
| 2020-09-22 | 103.65 | 103.83 | 102.05 | 102.90 | -0.962% | 111,118 | +18.328% |
| 2020-09-21 | 103.90 | 104.16 | 103.23 | 103.90 | -2.779% | 150,762 | +17.190% |
| 2020-09-18 | 107.04 | 107.27 | 106.32 | 106.87 | -1.339% | 119,821 | +13.933% |
| 2020-09-17 | 106.70 | 108.60 | 106.19 | 108.32 | +2.189% | 86,810 | +12.408% |
| 2020-09-16 | 105.71 | 107.11 | 105.32 | 106.00 | +0.962% | 135,368 | +14.868% |
| 2020-09-15 | 105.10 | 106.00 | 104.82 | 104.99 | +0.642% | 69,768 | +15.973% |
| 2020-09-14 | 105.00 | 105.00 | 103.80 | 104.32 | -0.420% | 125,763 | +16.718% |
| 2020-09-11 | 104.96 | 104.98 | 104.07 | 104.76 | +0.964% | 94,075 | +16.228% |
| 2020-09-10 | 105.31 | 105.85 | 103.76 | 103.76 | -2.334% | 288,827 | +17.348% |
| 2020-09-09 | 105.89 | 106.24 | 105.06 | 106.24 | +1.171% | 169,895 | +14.608% |
| 2020-09-08 | 104.71 | 105.42 | 103.73 | 105.01 | -1.529% | 118,914 | +15.951% |
| 2020-09-04 | 107.33 | 107.88 | 105.37 | 106.64 | -0.615% | 107,024 | +14.179% |
| 2020-09-03 | 107.38 | 108.36 | 106.30 | 107.30 | +0.159% | 180,934 | +13.476% |
| 2020-09-02 | 109.56 | 109.64 | 106.52 | 107.13 | -4.629% | 159,316 | +13.656% |
| 2020-09-01 | 113.56 | 113.56 | 112.06 | 112.33 | -0.733% | 95,069 | +8.395% |
| 2020-08-31 | 113.94 | 113.94 | 112.92 | 113.16 | -0.685% | 99,853 | +7.600% |
| 2020-08-28 | 113.61 | 114.17 | 113.26 | 113.94 | +0.202% | 76,380 | +6.863% |
| 2020-08-27 | 114.34 | 114.99 | 112.83 | 113.71 | -2.745% | 104,276 | +7.079% |
| 2020-08-26 | 118.29 | 118.52 | 116.56 | 116.92 | -1.508% | 191,940 | +4.140% |
| 2020-08-25 | 117.19 | 118.71 | 116.71 | 118.71 | +2.469% | 141,276 | +2.569% |
| 2020-08-24 | 116.50 | 116.50 | 115.35 | 115.85 | +0.792% | 137,212 | +5.101% |
| 2020-08-21 | 115.50 | 115.59 | 114.51 | 114.94 | -0.931% | 103,395 | +5.934% |
| 2020-08-20 | 116.00 | 116.84 | 114.23 | 116.02 | -1.703% | 141,118 | +4.947% |
| 2020-08-19 | 115.69 | 119.23 | 115.69 | 118.03 | +2.058% | 300,594 | +3.160% |
| 2020-08-18 | 116.62 | 117.04 | 115.52 | 115.65 | -0.832% | 177,208 | +5.283% |
| 2020-08-17 | 116.15 | 116.78 | 116.04 | 116.62 | +0.621% | 65,931 | +4.407% |
| 2020-08-14 | 115.48 | 116.34 | 115.48 | 115.90 | +0.130% | 65,218 | +5.056% |
| 2020-08-13 | 116.33 | 116.56 | 115.22 | 115.75 | -0.789% | 60,716 | +5.192% |
| 2020-08-12 | 115.02 | 117.00 | 115.02 | 116.67 | +3.011% | 100,564 | +4.363% |
| 2020-08-11 | 112.98 | 114.77 | 112.92 | 113.26 | +1.524% | 140,049 | +7.505% |
| 2020-08-10 | 110.14 | 112.34 | 109.25 | 111.56 | +2.443% | 175,864 | +9.143% |
| 2020-08-07 | 109.24 | 109.24 | 107.90 | 108.90 | -2.121% | 63,507 | +11.809% |
| 2020-08-06 | 111.58 | 111.80 | 110.88 | 111.26 | +0.225% | 64,967 | +9.437% |
| 2020-08-05 | 111.08 | 112.30 | 110.59 | 111.01 | +1.019% | 109,129 | +9.684% |
| 2020-08-04 | 107.32 | 110.39 | 107.32 | 109.89 | +3.077% | 118,032 | +10.802% |
| 2020-08-03 | 106.08 | 107.28 | 105.76 | 106.61 | +0.909% | 121,099 | +14.211% |
| 2020-07-31 | 107.50 | 107.50 | 104.18 | 105.65 | -3.401% | 206,869 | +15.248% |
| 2020-07-30 | 109.23 | 110.33 | 107.25 | 109.37 | -2.060% | 220,259 | +11.329% |
| 2020-07-29 | 111.20 | 111.81 | 110.24 | 111.67 | +0.369% | 110,770 | +9.036% |
| 2020-07-28 | 111.63 | 112.12 | 110.38 | 111.26 | -1.032% | 223,230 | +9.437% |
| 2020-07-27 | 111.26 | 112.61 | 110.44 | 112.42 | +1.830% | 128,146 | +8.308% |
| 2020-07-24 | 110.99 | 111.67 | 110.18 | 110.40 | -0.746% | 91,708 | +10.290% |
| 2020-07-23 | 111.91 | 112.17 | 110.98 | 111.23 | -1.331% | 116,210 | +9.467% |
| 2020-07-22 | 110.72 | 113.00 | 110.72 | 112.73 | +0.356% | 155,001 | +8.010% |
| 2020-07-21 | 112.27 | 113.31 | 111.27 | 112.33 | +1.601% | 119,057 | +8.395% |
| 2020-07-20 | 111.29 | 111.35 | 110.36 | 110.56 | -0.414% | 110,293 | +10.130% |
| 2020-07-17 | 112.19 | 112.20 | 110.97 | 111.02 | -1.316% | 80,350 | +9.674% |
| 2020-07-16 | 112.00 | 113.36 | 111.71 | 112.50 | -1.350% | 96,205 | +8.231% |
| 2020-07-15 | 115.74 | 116.53 | 113.97 | 114.04 | -1.153% | 145,278 | +6.770% |
| 2020-07-14 | 112.66 | 115.82 | 112.19 | 115.37 | +1.157% | 143,894 | +5.539% |
| 2020-07-13 | 114.98 | 116.34 | 114.05 | 114.05 | +0.396% | 105,306 | +6.760% |
| 2020-07-10 | 111.86 | 113.66 | 111.86 | 113.60 | +1.583% | 83,590 | +7.183% |
| 2020-07-09 | 115.12 | 115.12 | 111.34 | 111.83 | -3.110% | 134,647 | +8.880% |
| 2020-07-08 | 114.60 | 115.43 | 113.20 | 115.42 | +1.638% | 137,033 | +5.493% |
| 2020-07-07 | 116.12 | 116.12 | 113.50 | 113.56 | -4.907% | 161,334 | +7.221% |
| 2020-07-06 | 119.45 | 119.45 | 118.09 | 119.42 | +2.445% | 214,556 | +1.959% |
| 2020-07-02 | 116.28 | 116.98 | 115.39 | 116.57 | +3.452% | 106,732 | +4.452% |
| 2020-07-01 | 112.10 | 113.96 | 112.10 | 112.68 | -0.142% | 43,573 | +8.058% |
| 2020-06-30 | 112.00 | 113.04 | 111.01 | 112.84 | +0.570% | 122,320 | +7.905% |
| 2020-06-29 | 111.82 | 113.28 | 111.72 | 112.20 | +0.394% | 58,611 | +8.520% |
| 2020-06-26 | 113.04 | 113.04 | 111.13 | 111.76 | -2.563% | 112,683 | +8.948% |
| 2020-06-25 | 110.96 | 114.70 | 110.96 | 114.70 | +1.757% | 96,881 | +6.155% |
| 2020-06-24 | 114.10 | 114.24 | 111.53 | 112.72 | -2.187% | 160,995 | +8.020% |
| 2020-06-23 | 117.49 | 117.49 | 115.14 | 115.24 | -0.113% | 73,518 | +5.658% |
| 2020-06-22 | 114.63 | 116.22 | 113.99 | 115.37 | +1.415% | 89,157 | +5.539% |
| 2020-06-19 | 117.40 | 117.49 | 113.64 | 113.76 | -1.396% | 134,318 | +7.032% |
| 2020-06-18 | 114.35 | 115.92 | 114.22 | 115.37 | +0.217% | 78,217 | +5.539% |
| 2020-06-17 | 116.42 | 116.49 | 115.11 | 115.12 | -1.967% | 105,506 | +5.768% |
| 2020-06-16 | 117.69 | 119.22 | 115.61 | 117.43 | +3.235% | 108,991 | +3.687% |
| 2020-06-15 | 111.64 | 114.44 | 110.48 | 113.75 | -0.915% | 68,201 | +7.042% |
| 2020-06-12 | 115.53 | 116.40 | 112.93 | 114.80 | -0.313% | 106,977 | +6.063% |
| 2020-06-11 | 117.40 | 119.02 | 115.10 | 115.16 | -5.319% | 155,485 | +5.731% |
| 2020-06-10 | 122.52 | 123.13 | 120.78 | 121.63 | -1.362% | 119,092 | +0.107% |
| 2020-06-09 | 121.43 | 123.77 | 121.07 | 123.31 | -0.291% | 103,919 | -1.257% |
| 2020-06-08 | 123.91 | 123.96 | 121.31 | 123.67 | +0.545% | 106,134 | -1.544% |
| 2020-06-05 | 119.72 | 123.82 | 119.42 | 123.00 | +4.940% | 140,995 | -1.008% |
| 2020-06-04 | 116.47 | 117.48 | 116.14 | 117.21 | -0.888% | 97,820 | +3.882% |
| 2020-06-03 | 117.87 | 119.18 | 116.82 | 118.26 | -1.203% | 181,143 | +2.960% |
| 2020-06-02 | 119.00 | 120.07 | 118.14 | 119.70 | +2.020% | 220,136 | +1.721% |
| 2020-06-01 | 115.56 | 117.45 | 114.59 | 117.33 | +2.813% | 150,506 | +3.776% |
| 2020-05-29 | 112.91 | 114.49 | 112.00 | 114.12 | +0.608% | 92,163 | +6.695% |
| 2020-05-28 | 114.96 | 115.37 | 113.22 | 113.43 | -0.952% | 80,645 | +7.344% |
| 2020-05-27 | 115.78 | 115.78 | 111.91 | 114.52 | +1.327% | 123,695 | +6.322% |
| 2020-05-26 | 115.65 | 115.87 | 113.00 | 113.02 | +0.293% | 119,557 | +7.733% |
| 2020-05-22 | 113.03 | 113.03 | 111.84 | 112.69 | -2.669% | 101,135 | +8.049% |
| 2020-05-21 | 118.00 | 118.00 | 115.31 | 115.78 | -2.779% | 174,682 | +5.165% |
| 2020-05-20 | 118.87 | 119.97 | 118.22 | 119.09 | +1.052% | 125,723 | +2.242% |
| 2020-05-19 | 119.93 | 120.52 | 117.68 | 117.85 | -0.733% | 192,649 | +3.318% |
| 2020-05-18 | 117.53 | 119.21 | 117.07 | 118.72 | +9.329% | 226,599 | +2.561% |
| 2020-05-15 | 106.72 | 108.95 | 106.72 | 108.59 | +1.052% | 90,691 | +12.128% |
| 2020-05-14 | 106.49 | 108.07 | 105.18 | 107.46 | -0.047% | 205,859 | +13.307% |
| 2020-05-13 | 110.15 | 110.80 | 106.57 | 107.51 | -1.808% | 186,823 | +13.255% |
| 2020-05-12 | 114.49 | 114.49 | 109.38 | 109.49 | -1.440% | 106,507 | +11.207% |
| 2020-05-11 | 111.59 | 112.44 | 110.72 | 111.09 | -1.394% | 110,545 | +9.605% |
| 2020-05-08 | 112.67 | 112.88 | 111.60 | 112.66 | +3.093% | 121,034 | +8.077% |
| 2020-05-07 | 111.98 | 112.87 | 109.17 | 109.28 | +0.340% | 121,242 | +11.420% |
| 2020-05-06 | 110.64 | 110.96 | 108.57 | 108.91 | +0.267% | 321,836 | +11.799% |
| 2020-05-05 | 110.84 | 111.43 | 108.41 | 108.62 | +1.866% | 202,241 | +12.097% |
| 2020-05-04 | 106.34 | 107.32 | 105.26 | 106.63 | -1.940% | 155,303 | +14.189% |
| 2020-05-01 | 110.78 | 111.58 | 107.87 | 108.74 | -3.230% | 149,275 | +11.974% |
| 2020-04-30 | 117.52 | 117.99 | 111.67 | 112.37 | -3.586% | 139,551 | +8.356% |
| 2020-04-29 | 114.63 | 116.66 | 114.02 | 116.55 | +4.323% | 159,267 | +4.470% |
| 2020-04-28 | 112.61 | 114.11 | 111.23 | 111.72 | +1.232% | 111,288 | +8.987% |
| 2020-04-27 | 109.46 | 110.54 | 108.19 | 110.36 | +0.739% | 156,481 | +10.330% |
| 2020-04-24 | 111.04 | 111.30 | 108.63 | 109.55 | +0.403% | 153,243 | +11.146% |
| 2020-04-23 | 109.98 | 111.48 | 108.56 | 109.11 | +0.953% | 127,762 | +11.594% |
| 2020-04-22 | 108.65 | 109.88 | 107.50 | 108.08 | +4.932% | 145,664 | +12.657% |
| 2020-04-21 | 105.17 | 105.80 | 101.30 | 103.00 | -4.920% | 236,648 | +18.214% |
| 2020-04-20 | 106.55 | 110.37 | 106.52 | 108.33 | -0.441% | 145,550 | +12.397% |
| 2020-04-17 | 108.85 | 109.45 | 107.61 | 108.81 | +2.409% | 152,518 | +11.901% |
| 2020-04-16 | 108.82 | 108.82 | 105.17 | 106.25 | +1.008% | 144,917 | +14.598% |
| 2020-04-15 | 105.72 | 106.13 | 103.27 | 105.19 | -4.006% | 156,434 | +15.752% |
| 2020-04-14 | 112.38 | 112.47 | 109.23 | 109.58 | -1.775% | 152,548 | +11.115% |
| 2020-04-13 | 113.31 | 113.36 | 110.37 | 111.56 | 0.000% | 139,432 | +9.143% |
| 2020-04-09 | 116.21 | 116.82 | 110.52 | 111.56 | -2.097% | 293,263 | +9.143% |
| 2020-04-08 | 113.00 | 114.08 | 110.36 | 113.95 | +0.787% | 239,367 | +6.854% |
| 2020-04-07 | 118.00 | 118.00 | 111.87 | 113.06 | -1.335% | 205,662 | +7.695% |
| 2020-04-06 | 114.74 | 114.88 | 112.24 | 114.59 | +2.121% | 168,981 | +6.257% |
| 2020-04-03 | 114.20 | 115.54 | 109.39 | 112.21 | -1.743% | 183,170 | +8.511% |
| 2020-04-02 | 107.50 | 117.83 | 107.50 | 114.20 | +13.148% | 409,745 | +6.620% |
| 2020-04-01 | 100.01 | 102.97 | 99.12 | 100.93 | -2.455% | 209,608 | +20.638% |
| 2020-03-31 | 102.41 | 105.46 | 102.41 | 103.47 | +3.854% | 161,076 | +17.677% |
| 2020-03-30 | 96.48 | 99.86 | 96.14 | 99.63 | +3.706% | 191,930 | +22.212% |
| 2020-03-27 | 96.95 | 97.42 | 95.10 | 96.07 | -3.214% | 151,816 | +26.741% |
| 2020-03-26 | 97.47 | 100.86 | 96.02 | 99.26 | +1.141% | 225,898 | +22.668% |
| 2020-03-25 | 97.29 | 101.01 | 95.04 | 98.14 | +4.028% | 219,076 | +24.068% |
| 2020-03-24 | 93.35 | 95.12 | 92.01 | 94.34 | +6.024% | 181,802 | +29.065% |
| 2020-03-23 | 85.88 | 89.36 | 85.36 | 88.98 | +3.658% | 152,589 | +36.840% |
| 2020-03-20 | 89.77 | 91.03 | 85.16 | 85.84 | -2.885% | 171,901 | +41.845% |
| 2020-03-19 | 84.40 | 92.67 | 81.50 | 88.39 | +3.854% | 313,851 | +37.753% |
| 2020-03-18 | 87.16 | 87.30 | 81.11 | 85.11 | -8.435% | 229,246 | +43.062% |
| 2020-03-17 | 92.92 | 94.08 | 88.81 | 92.95 | +2.188% | 259,654 | +30.995% |
| 2020-03-16 | 93.00 | 98.59 | 90.96 | 90.96 | -12.311% | 244,433 | +33.861% |
| 2020-03-13 | 103.07 | 103.92 | 96.75 | 103.73 | +9.420% | 258,743 | +17.382% |
| 2020-03-12 | 99.95 | 99.95 | 92.33 | 94.80 | -10.793% | 187,437 | +28.439% |
| 2020-03-11 | 109.73 | 110.54 | 105.10 | 106.27 | -7.631% | 321,657 | +14.576% |
| 2020-03-10 | 119.00 | 119.50 | 111.88 | 115.05 | +4.477% | 729,981 | +5.832% |
| 2020-03-09 | 110.51 | 114.77 | 108.00 | 110.12 | -15.109% | 473,520 | +10.570% |
| 2020-03-06 | 135.00 | 135.21 | 128.90 | 129.72 | -6.750% | 366,160 | -6.136% |
| 2020-03-05 | 139.04 | 140.72 | 137.90 | 139.11 | -0.408% | 220,740 | -12.472% |
| 2020-03-04 | 141.87 | 141.87 | 138.24 | 139.68 | +0.316% | 225,384 | -12.829% |
| 2020-03-03 | 143.24 | 144.11 | 138.28 | 139.24 | -2.887% | 205,701 | -12.554% |
| 2020-03-02 | 141.14 | 143.69 | 139.32 | 143.38 | +3.651% | 219,070 | -15.079% |
| 2020-02-28 | 135.22 | 138.80 | 134.89 | 138.33 | -0.853% | 187,719 | -11.979% |
| 2020-02-27 | 141.99 | 143.50 | 139.15 | 139.52 | -2.997% | 147,544 | -12.729% |
| 2020-02-26 | 146.59 | 147.08 | 143.50 | 143.83 | -0.422% | 165,717 | -15.345% |
| 2020-02-25 | 149.11 | 149.11 | 143.63 | 144.44 | -2.943% | 206,421 | -15.702% |
| 2020-02-24 | 150.00 | 150.28 | 148.28 | 148.82 | -4.419% | 164,532 | -18.183% |
| 2020-02-21 | 157.22 | 157.57 | 155.70 | 155.70 | -1.549% | 159,223 | -21.798% |
| 2020-02-20 | 157.34 | 158.45 | 157.00 | 158.15 | +0.425% | 317,059 | -23.010% |
| 2020-02-19 | 156.85 | 157.85 | 156.00 | 157.48 | +1.534% | 144,126 | -22.682% |
| 2020-02-18 | 154.99 | 156.19 | 154.36 | 155.10 | -2.170% | 121,780 | -21.496% |
| 2020-02-14 | 159.92 | 160.58 | 157.73 | 158.54 | -0.857% | 53,425 | -23.199% |
| 2020-02-13 | 160.00 | 160.77 | 158.93 | 159.91 | -1.594% | 127,386 | -23.857% |
| 2020-02-12 | 161.70 | 162.89 | 160.96 | 162.50 | +2.195% | 138,580 | -25.071% |
| 2020-02-11 | 159.92 | 160.49 | 158.37 | 159.01 | +1.455% | 94,118 | -23.426% |
| 2020-02-10 | 156.69 | 158.02 | 155.53 | 156.73 | +0.442% | 55,110 | -22.312% |
| 2020-02-07 | 157.67 | 157.67 | 155.24 | 156.04 | -2.304% | 66,996 | -21.969% |
| 2020-02-06 | 160.26 | 160.56 | 158.76 | 159.72 | +0.770% | 169,425 | -23.767% |
| 2020-02-05 | 157.55 | 158.65 | 157.14 | 158.50 | +3.934% | 205,011 | -23.180% |
| 2020-02-04 | 152.33 | 154.04 | 152.10 | 152.50 | +2.041% | 186,867 | -20.157% |
| 2020-02-03 | 150.49 | 151.57 | 149.36 | 149.45 | -1.026% | 169,928 | -18.528% |
| 2020-01-31 | 152.02 | 152.95 | 150.53 | 151.00 | -3.834% | 145,554 | -19.364% |
| 2020-01-30 | 154.87 | 157.07 | 153.58 | 157.02 | -1.912% | 178,716 | -22.456% |
| 2020-01-29 | 162.84 | 163.00 | 159.57 | 160.08 | -1.707% | 130,525 | -23.938% |
| 2020-01-28 | 163.95 | 163.95 | 161.57 | 162.86 | +0.867% | 108,274 | -25.236% |
| 2020-01-27 | 161.61 | 162.54 | 160.55 | 161.46 | -2.793% | 107,262 | -24.588% |
| 2020-01-24 | 166.95 | 167.84 | 165.07 | 166.10 | -1.266% | 110,305 | -26.695% |
| 2020-01-23 | 168.00 | 168.63 | 166.51 | 168.23 | -1.291% | 163,415 | -27.623% |
| 2020-01-22 | 171.08 | 171.20 | 170.01 | 170.43 | +0.816% | 126,591 | -28.557% |
| 2020-01-21 | 168.33 | 170.47 | 168.00 | 169.05 | -3.730% | 233,705 | -27.974% |
| 2020-01-17 | 175.07 | 175.64 | 174.01 | 175.60 | +0.596% | 97,008 | -30.661% |
| 2020-01-16 | 173.63 | 175.24 | 173.10 | 174.56 | +1.755% | 307,591 | -30.247% |
| 2020-01-15 | 171.01 | 172.01 | 170.52 | 171.55 | -2.634% | 259,091 | -29.024% |
| 2020-01-14 | 177.20 | 177.37 | 175.10 | 176.19 | -2.534% | 207,171 | -30.893% |
| 2020-01-13 | 176.90 | 181.13 | 175.99 | 180.77 | +3.593% | 129,132 | -32.644% |
| 2020-01-10 | 174.83 | 175.99 | 174.00 | 174.50 | -1.651% | 97,927 | -30.223% |
| 2020-01-09 | 173.76 | 177.83 | 173.23 | 177.43 | +2.668% | 194,073 | -31.376% |
| 2020-01-08 | 175.63 | 175.71 | 172.28 | 172.82 | -1.544% | 203,860 | -29.545% |
| 2020-01-07 | 174.80 | 175.80 | 174.38 | 175.53 | -0.375% | 132,201 | -30.633% |
| 2020-01-06 | 175.00 | 176.98 | 174.71 | 176.19 | +3.404% | 176,996 | -30.893% |
| 2020-01-03 | 169.92 | 171.15 | 169.34 | 170.39 | +1.068% | 97,746 | -28.540% |
| 2020-01-02 | 167.64 | 168.70 | 166.95 | 168.59 | +1.152% | 94,452 | -27.777% |
| 2019-12-31 | 164.40 | 166.67 | 164.40 | 166.67 | +1.073% | 113,702 | -26.945% |
| 2019-12-30 | 165.37 | 166.14 | 164.67 | 164.90 | +0.567% | 142,262 | -26.161% |
| 2019-12-27 | 165.50 | 165.50 | 163.94 | 163.97 | -0.116% | 40,759 | -25.743% |
| 2019-12-26 | 163.23 | 164.49 | 163.23 | 164.16 | +1.140% | 27,059 | -25.828% |
| 2019-12-24 | 163.46 | 164.65 | 162.16 | 162.31 | -0.716% | 27,099 | -24.983% |
| 2019-12-23 | 161.92 | 163.48 | 161.92 | 163.48 | +2.258% | 72,148 | -25.520% |
| 2019-12-20 | 160.19 | 160.98 | 159.27 | 159.87 | -0.025% | 63,005 | -23.838% |
| 2019-12-19 | 159.35 | 159.91 | 158.54 | 159.91 | +0.351% | 83,607 | -23.857% |
| 2019-12-18 | 158.93 | 160.52 | 158.93 | 159.35 | +1.899% | 113,386 | -23.590% |
| 2019-12-17 | 155.19 | 156.50 | 154.12 | 156.38 | +3.051% | 113,398 | -22.138% |
| 2019-12-16 | 152.56 | 153.72 | 151.38 | 151.75 | +1.832% | 84,212 | -19.763% |
| 2019-12-13 | 149.54 | 152.46 | 148.87 | 149.02 | -0.507% | 79,034 | -18.293% |
| 2019-12-12 | 146.58 | 149.89 | 146.58 | 149.78 | +2.106% | 96,645 | -18.707% |
| 2019-12-11 | 146.32 | 147.13 | 145.57 | 146.69 | +0.783% | 90,363 | -16.995% |
| 2019-12-10 | 145.00 | 145.69 | 144.36 | 145.55 | +0.131% | 90,092 | -16.345% |
| 2019-12-09 | 145.20 | 146.27 | 145.20 | 145.36 | -0.534% | 78,303 | -16.236% |
| 2019-12-06 | 145.38 | 146.62 | 145.08 | 146.14 | +1.268% | 78,251 | -16.683% |
| 2019-12-05 | 145.20 | 145.44 | 144.24 | 144.31 | -0.974% | 54,122 | -15.626% |
| 2019-12-04 | 144.46 | 146.18 | 144.33 | 145.73 | +1.434% | 53,887 | -16.448% |
| 2019-12-03 | 144.29 | 144.29 | 142.61 | 143.67 | -1.569% | 84,190 | -15.250% |
| 2019-12-02 | 146.66 | 146.66 | 145.29 | 145.96 | +0.510% | 91,648 | -16.580% |
| 2019-11-29 | 147.47 | 148.05 | 144.74 | 145.22 | -5.035% | 108,389 | -16.155% |
| 2019-11-27 | 153.13 | 153.16 | 151.47 | 152.92 | +0.105% | 52,643 | -20.377% |
| 2019-11-26 | 152.59 | 153.15 | 151.75 | 152.76 | -0.818% | 70,605 | -20.293% |
| 2019-11-25 | 151.95 | 154.02 | 151.95 | 154.02 | +1.825% | 68,709 | -20.945% |
| 2019-11-22 | 152.44 | 152.79 | 151.03 | 151.26 | -0.520% | 71,066 | -19.503% |
| 2019-11-21 | 150.30 | 152.44 | 150.11 | 152.05 | -0.556% | 83,530 | -19.921% |
| 2019-11-20 | 151.50 | 153.44 | 151.07 | 152.90 | +0.924% | 68,717 | -20.366% |
| 2019-11-19 | 152.89 | 152.98 | 151.44 | 151.50 | -0.656% | 54,604 | -19.630% |
| 2019-11-18 | 154.36 | 154.38 | 151.47 | 152.50 | -1.847% | 91,148 | -20.157% |
| 2019-11-15 | 153.64 | 155.46 | 152.91 | 155.37 | +1.212% | 81,847 | -21.632% |
| 2019-11-14 | 154.70 | 155.10 | 152.79 | 153.51 | -0.808% | 65,851 | -20.683% |
| 2019-11-13 | 155.48 | 155.48 | 154.36 | 154.76 | -1.796% | 56,698 | -21.323% |
| 2019-11-12 | 159.00 | 159.36 | 156.95 | 157.59 | -0.912% | 55,849 | -22.736% |
| 2019-11-11 | 157.77 | 159.79 | 157.77 | 159.04 | -1.663% | 33,415 | -23.441% |
| 2019-11-08 | 161.60 | 161.90 | 159.48 | 161.73 | +1.258% | 83,766 | -24.714% |
| 2019-11-07 | 160.20 | 160.59 | 159.31 | 159.72 | +1.862% | 53,242 | -23.767% |
| 2019-11-06 | 159.40 | 160.21 | 156.44 | 156.80 | -1.365% | 75,455 | -22.347% |
| 2019-11-05 | 159.83 | 160.47 | 158.06 | 158.97 | +1.332% | 68,917 | -23.407% |
| 2019-11-04 | 158.13 | 158.55 | 156.59 | 156.88 | +2.142% | 86,133 | -22.387% |
| 2019-11-01 | 151.92 | 153.92 | 151.92 | 153.59 | +3.400% | 112,310 | -20.724% |
| 2019-10-31 | 150.90 | 150.90 | 147.78 | 148.54 | -1.440% | 68,977 | -18.029% |
| 2019-10-30 | 151.87 | 152.78 | 150.01 | 150.71 | -2.434% | 93,655 | -19.209% |
| 2019-10-29 | 153.65 | 154.90 | 153.08 | 154.47 | -0.355% | 48,985 | -21.176% |
| 2019-10-28 | 156.32 | 156.54 | 154.83 | 155.02 | -0.071% | 49,233 | -21.455% |
| 2019-10-25 | 154.05 | 155.44 | 153.52 | 155.13 | +0.039% | 73,429 | -21.511% |
| 2019-10-24 | 155.56 | 157.51 | 153.96 | 155.07 | +0.590% | 76,176 | -21.481% |
| 2019-10-23 | 151.73 | 154.40 | 151.21 | 154.16 | +1.221% | 59,729 | -21.017% |
| 2019-10-22 | 152.40 | 153.52 | 152.13 | 152.30 | 0.000% | 63,691 | -20.053% |
| 2019-10-21 | 152.30 | 153.10 | 151.76 | 152.30 | +1.493% | 62,392 | -20.053% |
| 2019-10-18 | 151.74 | 152.71 | 149.98 | 150.06 | -1.658% | 91,012 | -18.859% |
| 2019-10-17 | 152.31 | 153.51 | 151.83 | 152.59 | +0.999% | 77,289 | -20.204% |
| 2019-10-16 | 151.08 | 151.76 | 150.83 | 151.08 | +0.046% | 62,313 | -19.407% |
| 2019-10-15 | 151.27 | 152.19 | 150.03 | 151.01 | -0.139% | 68,553 | -19.370% |
| 2019-10-14 | 152.27 | 152.49 | 150.81 | 151.22 | -1.920% | 40,831 | -19.482% |
| 2019-10-11 | 154.60 | 155.05 | 153.53 | 154.18 | +3.428% | 98,555 | -21.027% |
| 2019-10-10 | 147.49 | 149.19 | 147.49 | 149.07 | +1.810% | 88,434 | -18.320% |
| 2019-10-09 | 147.33 | 147.62 | 146.09 | 146.42 | +1.014% | 85,532 | -16.842% |
| 2019-10-08 | 145.82 | 146.50 | 144.95 | 144.95 | -1.179% | 117,193 | -15.999% |
| 2019-10-07 | 148.60 | 148.72 | 146.52 | 146.68 | -1.252% | 74,229 | -16.989% |
| 2019-10-04 | 149.28 | 149.28 | 146.37 | 148.54 | -0.629% | 85,181 | -18.029% |
| 2019-10-03 | 148.05 | 150.05 | 146.85 | 149.48 | +1.459% | 94,435 | -18.544% |
| 2019-10-02 | 149.70 | 150.10 | 147.15 | 147.33 | -2.759% | 89,248 | -17.356% |
| 2019-10-01 | 153.16 | 153.16 | 150.50 | 151.51 | -0.486% | 99,259 | -19.636% |
| 2019-09-30 | 152.57 | 154.19 | 151.98 | 152.25 | -0.079% | 65,016 | -20.026% |
| 2019-09-27 | 152.90 | 154.18 | 151.16 | 152.37 | -2.051% | 162,420 | -20.089% |
| 2019-09-26 | 155.72 | 156.05 | 154.02 | 155.56 | -0.797% | 65,615 | -21.728% |
| 2019-09-25 | 155.21 | 157.01 | 155.21 | 156.81 | +0.026% | 68,596 | -22.352% |
| 2019-09-24 | 158.90 | 159.52 | 156.08 | 156.77 | -0.804% | 86,780 | -22.332% |
| 2019-09-23 | 157.89 | 158.70 | 157.71 | 158.04 | -0.841% | 61,480 | -22.956% |
| 2019-09-20 | 160.83 | 161.20 | 158.74 | 159.38 | -0.889% | 52,608 | -23.604% |
| 2019-09-19 | 161.03 | 162.03 | 160.34 | 160.81 | +0.187% | 94,349 | -24.283% |
| 2019-09-18 | 160.65 | 161.93 | 160.01 | 160.51 | 0.000% | 109,735 | -24.142% |