SNE
SONY CORP ADR
stockNYSE
InactiveMar 31, 2021
106.01USD+1.435%(+1.50)597,628
SNE Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-03-31 | 105.56 | 106.80 | 105.26 | 106.01 | +1.435% | 597,628 | 0.000% |
| 2021-03-30 | 104.33 | 104.90 | 103.72 | 104.51 | -1.961% | 695,062 | +1.435% |
| 2021-03-29 | 105.90 | 107.04 | 105.04 | 106.60 | +1.119% | 816,254 | -0.553% |
| 2021-03-26 | 104.16 | 105.50 | 104.10 | 105.42 | +2.698% | 822,658 | +0.560% |
| 2021-03-25 | 102.36 | 102.94 | 101.46 | 102.65 | +0.293% | 970,818 | +3.273% |
| 2021-03-24 | 104.81 | 104.81 | 102.31 | 102.35 | -2.626% | 1,268,804 | +3.576% |
| 2021-03-23 | 106.33 | 106.93 | 105.01 | 105.11 | -1.665% | 760,062 | +0.856% |
| 2021-03-22 | 106.00 | 107.42 | 105.51 | 106.89 | +1.549% | 2,076,651 | -0.823% |
| 2021-03-19 | 105.81 | 105.81 | 104.51 | 105.26 | -0.076% | 610,375 | +0.713% |
| 2021-03-18 | 105.94 | 106.13 | 104.94 | 105.34 | -0.557% | 860,276 | +0.636% |
| 2021-03-17 | 105.77 | 106.30 | 104.77 | 105.93 | -0.591% | 718,224 | +0.076% |
| 2021-03-16 | 106.24 | 107.25 | 106.15 | 106.56 | +1.110% | 822,574 | -0.516% |
| 2021-03-15 | 104.88 | 105.44 | 104.17 | 105.39 | +0.794% | 875,464 | +0.588% |
| 2021-03-12 | 103.17 | 104.59 | 102.51 | 104.56 | +1.318% | 869,806 | +1.387% |
| 2021-03-11 | 102.28 | 103.65 | 101.77 | 103.20 | +2.188% | 913,439 | +2.723% |
| 2021-03-10 | 102.47 | 102.69 | 100.51 | 100.99 | -0.522% | 1,072,102 | +4.971% |
| 2021-03-09 | 100.25 | 101.99 | 100.09 | 101.52 | +1.267% | 1,269,346 | +4.423% |
| 2021-03-08 | 102.34 | 103.00 | 100.20 | 100.25 | -3.735% | 1,222,406 | +5.746% |
| 2021-03-05 | 103.61 | 104.25 | 101.28 | 104.14 | +2.258% | 1,053,039 | +1.796% |
| 2021-03-04 | 103.31 | 104.02 | 100.73 | 101.84 | -2.564% | 1,641,579 | +4.095% |
| 2021-03-03 | 106.41 | 106.57 | 104.50 | 104.52 | -1.182% | 1,044,027 | +1.426% |
| 2021-03-02 | 107.18 | 107.26 | 105.75 | 105.77 | -2.137% | 1,078,570 | +0.227% |
| 2021-03-01 | 107.33 | 108.56 | 106.85 | 108.08 | +2.145% | 934,302 | -1.915% |
| 2021-02-26 | 106.93 | 106.99 | 105.37 | 105.81 | -1.186% | 967,499 | +0.189% |
| 2021-02-25 | 108.73 | 109.09 | 106.85 | 107.08 | -2.299% | 1,331,840 | -0.999% |
| 2021-02-24 | 108.32 | 109.97 | 108.11 | 109.60 | -2.517% | 1,460,921 | -3.276% |
| 2021-02-23 | 110.97 | 112.86 | 109.54 | 112.43 | -0.750% | 1,045,607 | -5.710% |
| 2021-02-22 | 113.53 | 114.91 | 113.03 | 113.28 | -1.956% | 1,094,383 | -6.418% |
| 2021-02-19 | 114.01 | 117.81 | 113.91 | 115.54 | +1.779% | 1,962,765 | -8.248% |
| 2021-02-18 | 113.25 | 113.87 | 112.43 | 113.52 | -1.218% | 566,776 | -6.616% |
| 2021-02-17 | 115.31 | 115.31 | 113.86 | 114.92 | -0.043% | 591,735 | -7.753% |
| 2021-02-16 | 115.85 | 115.90 | 114.42 | 114.97 | +1.268% | 844,857 | -7.793% |
| 2021-02-12 | 112.81 | 113.62 | 112.79 | 113.53 | -0.386% | 556,773 | -6.624% |
| 2021-02-11 | 114.02 | 114.74 | 113.44 | 113.97 | +0.582% | 468,194 | -6.984% |
| 2021-02-10 | 114.50 | 114.50 | 112.28 | 113.31 | +0.595% | 603,239 | -6.443% |
| 2021-02-09 | 112.57 | 113.43 | 111.99 | 112.64 | -2.577% | 1,003,443 | -5.886% |
| 2021-02-08 | 114.36 | 115.64 | 114.36 | 115.62 | -0.934% | 1,062,638 | -8.312% |
| 2021-02-05 | 118.03 | 118.50 | 115.24 | 116.71 | +5.258% | 2,016,551 | -9.168% |
| 2021-02-04 | 110.98 | 111.15 | 109.01 | 110.88 | -0.386% | 1,366,467 | -4.392% |
| 2021-02-03 | 108.30 | 112.29 | 106.96 | 111.31 | +12.162% | 3,016,825 | -4.761% |
| 2021-02-02 | 99.50 | 99.83 | 99.17 | 99.24 | +0.721% | 1,261,225 | +6.822% |
| 2021-02-01 | 97.61 | 98.64 | 96.94 | 98.53 | +2.946% | 1,471,186 | +7.592% |
| 2021-01-29 | 97.00 | 97.09 | 95.09 | 95.71 | -1.987% | 856,478 | +10.762% |
| 2021-01-28 | 96.38 | 98.42 | 96.20 | 97.65 | +0.670% | 1,436,137 | +8.561% |
| 2021-01-27 | 97.78 | 98.88 | 96.89 | 97.00 | -2.718% | 1,105,311 | +9.289% |
| 2021-01-26 | 99.85 | 100.18 | 99.39 | 99.71 | +0.433% | 769,020 | +6.318% |
| 2021-01-25 | 99.70 | 99.94 | 97.82 | 99.28 | -1.810% | 1,455,430 | +6.779% |
| 2021-01-22 | 101.62 | 101.93 | 101.03 | 101.11 | -1.404% | 755,524 | +4.846% |
| 2021-01-21 | 102.91 | 103.20 | 101.90 | 102.55 | -0.330% | 641,280 | +3.374% |
| 2021-01-20 | 102.43 | 103.60 | 102.43 | 102.89 | +0.646% | 872,718 | +3.032% |
| 2021-01-19 | 102.03 | 102.44 | 101.70 | 102.23 | +0.176% | 690,520 | +3.698% |
| 2021-01-15 | 101.79 | 102.70 | 101.53 | 102.05 | -1.325% | 1,018,838 | +3.880% |
| 2021-01-14 | 103.65 | 103.98 | 103.24 | 103.42 | -0.452% | 828,429 | +2.504% |
| 2021-01-13 | 103.24 | 104.34 | 103.20 | 103.89 | -0.135% | 791,064 | +2.041% |
| 2021-01-12 | 104.30 | 104.48 | 103.28 | 104.03 | +0.183% | 1,189,229 | +1.903% |
| 2021-01-11 | 104.33 | 105.00 | 103.33 | 103.84 | -0.144% | 1,035,629 | +2.090% |
| 2021-01-08 | 103.29 | 104.00 | 102.94 | 103.99 | +1.951% | 1,397,283 | +1.942% |
| 2021-01-07 | 101.08 | 102.09 | 100.86 | 102.00 | +0.910% | 756,927 | +3.931% |
| 2021-01-06 | 100.46 | 101.99 | 100.28 | 101.08 | -1.969% | 979,385 | +4.877% |
| 2021-01-05 | 102.02 | 103.52 | 102.00 | 103.11 | +3.038% | 1,116,757 | +2.813% |
| 2021-01-04 | 101.50 | 101.62 | 99.46 | 100.07 | -1.019% | 930,070 | +5.936% |
| 2020-12-31 | 100.93 | 101.40 | 100.61 | 101.10 | +0.318% | 669,697 | +4.857% |
| 2020-12-30 | 99.80 | 100.95 | 99.66 | 100.78 | +0.349% | 614,987 | +5.190% |
| 2020-12-29 | 100.00 | 100.83 | 99.35 | 100.43 | +2.532% | 982,729 | +5.556% |
| 2020-12-28 | 98.19 | 98.29 | 97.83 | 97.95 | +1.146% | 953,563 | +8.229% |
| 2020-12-24 | 97.46 | 97.56 | 96.54 | 96.84 | -0.636% | 298,776 | +9.469% |
| 2020-12-23 | 98.13 | 98.13 | 97.24 | 97.46 | 0.000% | 660,619 | +8.773% |
| 2020-12-22 | 97.96 | 98.31 | 97.28 | 97.46 | -1.952% | 742,354 | +8.773% |
| 2020-12-21 | 98.89 | 99.53 | 97.81 | 99.40 | +0.699% | 930,717 | +6.650% |
| 2020-12-18 | 99.10 | 99.35 | 98.14 | 98.71 | +1.742% | 1,289,055 | +7.395% |
| 2020-12-17 | 97.07 | 97.77 | 96.77 | 97.02 | +2.008% | 1,187,038 | +9.266% |
| 2020-12-16 | 94.27 | 95.36 | 94.05 | 95.11 | +1.020% | 854,474 | +11.460% |
| 2020-12-15 | 93.80 | 94.64 | 93.55 | 94.15 | +0.835% | 824,140 | +12.597% |
| 2020-12-14 | 94.96 | 95.05 | 93.34 | 93.37 | -1.384% | 854,374 | +13.538% |
| 2020-12-11 | 94.31 | 94.98 | 94.16 | 94.68 | +0.627% | 906,405 | +11.967% |
| 2020-12-10 | 93.70 | 94.19 | 93.33 | 94.09 | -0.042% | 724,228 | +12.669% |
| 2020-12-09 | 94.59 | 94.63 | 93.25 | 94.13 | +0.814% | 1,984,610 | +12.621% |
| 2020-12-08 | 93.40 | 93.80 | 93.15 | 93.37 | +0.011% | 716,744 | +13.538% |
| 2020-12-07 | 93.00 | 93.62 | 92.94 | 93.36 | -1.102% | 901,435 | +13.550% |
| 2020-12-04 | 93.90 | 94.41 | 93.80 | 94.40 | +0.607% | 570,434 | +12.299% |
| 2020-12-03 | 93.80 | 94.30 | 93.58 | 93.83 | +1.306% | 753,525 | +12.981% |
| 2020-12-02 | 92.39 | 93.35 | 92.16 | 92.62 | -2.176% | 1,188,363 | +14.457% |
| 2020-12-01 | 94.14 | 94.82 | 93.96 | 94.68 | +1.490% | 1,243,122 | +11.967% |
| 2020-11-30 | 93.65 | 94.00 | 92.62 | 93.29 | -0.829% | 969,796 | +13.635% |
| 2020-11-27 | 93.98 | 94.50 | 93.82 | 94.07 | +0.901% | 662,631 | +12.693% |
| 2020-11-25 | 93.40 | 93.50 | 91.91 | 93.23 | +2.676% | 1,649,671 | +13.708% |
| 2020-11-24 | 91.05 | 91.55 | 90.03 | 90.80 | +1.125% | 1,208,931 | +16.751% |
| 2020-11-23 | 90.10 | 90.81 | 89.47 | 89.79 | -0.211% | 742,768 | +18.064% |
| 2020-11-20 | 88.91 | 90.27 | 88.86 | 89.98 | +1.272% | 624,029 | +17.815% |
| 2020-11-19 | 88.87 | 88.99 | 88.44 | 88.85 | +0.680% | 899,936 | +19.313% |
| 2020-11-18 | 88.86 | 89.69 | 88.24 | 88.25 | -1.627% | 745,274 | +20.125% |
| 2020-11-17 | 90.24 | 90.70 | 89.52 | 89.71 | -0.818% | 1,751,549 | +18.170% |
| 2020-11-16 | 90.69 | 91.10 | 90.05 | 90.45 | +0.814% | 1,151,140 | +17.203% |
| 2020-11-13 | 88.97 | 90.05 | 88.54 | 89.72 | +2.996% | 1,096,991 | +18.156% |
| 2020-11-12 | 87.47 | 88.14 | 86.86 | 87.11 | -1.112% | 1,217,346 | +21.697% |
| 2020-11-11 | 86.48 | 88.69 | 86.26 | 88.09 | +2.538% | 1,347,375 | +20.343% |
| 2020-11-10 | 86.05 | 86.44 | 85.28 | 85.91 | -0.808% | 1,300,111 | +23.397% |
| 2020-11-09 | 90.00 | 90.00 | 86.60 | 86.61 | -3.110% | 1,884,867 | +22.399% |
| 2020-11-06 | 89.10 | 90.17 | 88.66 | 89.39 | -1.106% | 1,386,520 | +18.593% |
| 2020-11-05 | 88.75 | 90.88 | 88.72 | 90.39 | +4.606% | 1,823,315 | +17.281% |
| 2020-11-04 | 85.38 | 87.27 | 85.17 | 86.41 | 0.000% | 1,035,556 | +22.683% |
| 2020-11-03 | 86.00 | 87.25 | 86.00 | 86.41 | +1.064% | 1,054,402 | +22.683% |
| 2020-11-02 | 84.12 | 85.92 | 84.04 | 85.50 | +2.199% | 2,077,007 | +23.988% |
| 2020-10-30 | 83.25 | 84.05 | 82.58 | 83.66 | +0.276% | 1,479,391 | +26.715% |
| 2020-10-29 | 83.76 | 83.88 | 82.56 | 83.43 | +2.243% | 1,830,010 | +27.065% |
| 2020-10-28 | 81.90 | 81.95 | 79.11 | 81.60 | +5.331% | 2,727,411 | +29.914% |
| 2020-10-27 | 77.30 | 78.29 | 76.95 | 77.47 | +1.667% | 1,467,297 | +36.840% |
| 2020-10-26 | 75.75 | 76.43 | 75.55 | 76.20 | +1.021% | 839,932 | +39.121% |
| 2020-10-23 | 75.19 | 75.57 | 74.51 | 75.43 | +1.113% | 751,254 | +40.541% |
| 2020-10-22 | 74.88 | 74.97 | 74.21 | 74.60 | -0.054% | 663,770 | +42.105% |
| 2020-10-21 | 75.33 | 75.43 | 74.40 | 74.64 | -1.231% | 873,202 | +42.028% |
| 2020-10-20 | 74.63 | 75.87 | 74.58 | 75.57 | +3.620% | 1,217,963 | +40.281% |
| 2020-10-19 | 73.70 | 73.86 | 72.81 | 72.93 | +0.358% | 822,150 | +45.359% |
| 2020-10-16 | 72.76 | 73.04 | 72.45 | 72.67 | -0.819% | 1,062,983 | +45.879% |
| 2020-10-15 | 73.60 | 73.60 | 72.58 | 73.27 | -1.532% | 1,129,476 | +44.684% |
| 2020-10-14 | 74.61 | 74.90 | 74.27 | 74.41 | -0.375% | 942,895 | +42.467% |
| 2020-10-13 | 74.79 | 75.18 | 74.26 | 74.69 | +0.134% | 907,314 | +41.933% |
| 2020-10-12 | 74.07 | 74.88 | 74.06 | 74.59 | +0.054% | 770,925 | +42.124% |
| 2020-10-09 | 74.35 | 74.84 | 73.93 | 74.55 | +0.567% | 755,782 | +42.200% |
| 2020-10-08 | 73.75 | 74.30 | 73.53 | 74.13 | +1.036% | 745,109 | +43.006% |
| 2020-10-07 | 73.98 | 73.98 | 73.10 | 73.37 | -0.231% | 1,238,595 | +44.487% |
| 2020-10-06 | 74.34 | 74.41 | 73.43 | 73.54 | -2.038% | 851,124 | +44.153% |
| 2020-10-05 | 74.85 | 75.22 | 74.55 | 75.07 | +1.446% | 846,406 | +41.215% |
| 2020-10-02 | 74.00 | 74.95 | 73.62 | 74.00 | -3.205% | 1,392,011 | +43.257% |
| 2020-10-01 | 76.91 | 76.92 | 76.15 | 76.45 | -0.391% | 719,819 | +38.666% |
| 2020-09-30 | 76.75 | 77.44 | 76.28 | 76.75 | -0.942% | 706,969 | +38.124% |
| 2020-09-29 | 77.43 | 77.82 | 77.08 | 77.48 | +0.259% | 449,086 | +36.822% |
| 2020-09-28 | 78.10 | 78.10 | 76.96 | 77.28 | +0.026% | 790,218 | +37.177% |
| 2020-09-25 | 76.94 | 77.39 | 76.39 | 77.26 | -0.669% | 617,712 | +37.212% |
| 2020-09-24 | 76.97 | 78.48 | 76.81 | 77.78 | +0.582% | 834,799 | +36.295% |
| 2020-09-23 | 78.50 | 78.54 | 76.99 | 77.33 | -1.741% | 873,360 | +37.088% |
| 2020-09-22 | 79.07 | 79.08 | 77.82 | 78.70 | +0.549% | 730,813 | +34.701% |
| 2020-09-21 | 77.75 | 78.35 | 77.00 | 78.27 | -0.874% | 762,842 | +35.441% |
| 2020-09-18 | 80.08 | 80.17 | 78.33 | 78.96 | +1.739% | 1,212,144 | +34.258% |
| 2020-09-17 | 77.16 | 78.28 | 76.72 | 77.61 | +0.805% | 1,461,515 | +36.593% |
| 2020-09-16 | 77.88 | 78.00 | 76.89 | 76.99 | +0.693% | 1,794,508 | +37.693% |
| 2020-09-15 | 76.87 | 77.30 | 76.23 | 76.46 | -1.621% | 1,383,780 | +38.648% |
| 2020-09-14 | 77.33 | 78.26 | 77.27 | 77.72 | +0.909% | 676,239 | +36.400% |
| 2020-09-11 | 77.18 | 77.39 | 76.24 | 77.02 | +0.680% | 826,417 | +37.640% |
| 2020-09-10 | 77.77 | 77.94 | 76.40 | 76.50 | -1.265% | 979,762 | +38.575% |
| 2020-09-09 | 76.86 | 77.95 | 76.55 | 77.48 | +1.934% | 888,254 | +36.822% |
| 2020-09-08 | 76.71 | 76.86 | 75.87 | 76.01 | -2.125% | 1,262,624 | +39.468% |
| 2020-09-04 | 77.78 | 78.47 | 75.60 | 77.66 | +0.362% | 1,241,595 | +36.505% |
| 2020-09-03 | 78.85 | 78.96 | 76.71 | 77.38 | -2.654% | 1,069,294 | +36.999% |
| 2020-09-02 | 79.59 | 80.00 | 78.80 | 79.49 | -0.013% | 888,896 | +33.363% |
| 2020-09-01 | 79.23 | 80.11 | 78.75 | 79.50 | +1.094% | 1,062,501 | +33.346% |
| 2020-08-31 | 78.65 | 78.98 | 78.44 | 78.64 | -0.945% | 777,399 | +34.804% |
| 2020-08-28 | 79.07 | 79.65 | 78.80 | 79.39 | -1.281% | 1,010,167 | +33.531% |
| 2020-08-27 | 81.20 | 81.20 | 79.97 | 80.42 | -0.863% | 1,032,838 | +31.820% |
| 2020-08-26 | 80.40 | 81.21 | 80.14 | 81.12 | +2.205% | 900,902 | +30.683% |
| 2020-08-25 | 79.18 | 79.62 | 79.16 | 79.37 | -0.501% | 636,057 | +33.564% |
| 2020-08-24 | 79.91 | 80.28 | 79.37 | 79.77 | +1.295% | 848,617 | +32.895% |
| 2020-08-21 | 78.50 | 78.93 | 78.20 | 78.75 | -0.831% | 1,337,186 | +34.616% |
| 2020-08-20 | 79.07 | 79.57 | 78.87 | 79.41 | -2.084% | 1,224,717 | +33.497% |
| 2020-08-19 | 81.50 | 82.07 | 81.02 | 81.10 | -2.266% | 1,354,384 | +30.715% |
| 2020-08-18 | 83.85 | 83.90 | 82.63 | 82.98 | -0.563% | 798,254 | +27.754% |
| 2020-08-17 | 83.53 | 83.71 | 82.72 | 83.45 | +0.627% | 1,237,391 | +27.034% |
| 2020-08-14 | 83.39 | 83.61 | 82.88 | 82.93 | +0.315% | 1,419,503 | +27.831% |
| 2020-08-13 | 81.56 | 83.19 | 81.27 | 82.67 | +2.390% | 1,794,293 | +28.233% |
| 2020-08-12 | 79.51 | 80.98 | 79.46 | 80.74 | +1.777% | 1,233,851 | +31.298% |
| 2020-08-11 | 79.92 | 80.32 | 79.22 | 79.33 | -0.899% | 1,039,575 | +33.632% |
| 2020-08-10 | 80.45 | 80.45 | 79.73 | 80.05 | +0.025% | 644,857 | +32.430% |
| 2020-08-07 | 80.50 | 80.73 | 79.11 | 80.03 | -0.547% | 1,101,709 | +32.463% |
| 2020-08-06 | 80.86 | 81.12 | 80.36 | 80.47 | -0.960% | 1,129,830 | +31.739% |
| 2020-08-05 | 81.70 | 81.79 | 80.71 | 81.25 | -2.543% | 1,198,584 | +30.474% |
| 2020-08-04 | 83.56 | 84.14 | 82.51 | 83.37 | +2.584% | 1,695,470 | +27.156% |
| 2020-08-03 | 78.71 | 81.41 | 78.67 | 81.27 | +4.246% | 2,155,983 | +30.442% |
| 2020-07-31 | 76.98 | 77.97 | 76.91 | 77.96 | -0.713% | 1,113,443 | +35.980% |
| 2020-07-30 | 77.46 | 78.76 | 77.33 | 78.52 | +0.217% | 624,300 | +35.010% |
| 2020-07-29 | 77.63 | 78.74 | 77.56 | 78.35 | +0.940% | 530,419 | +35.303% |
| 2020-07-28 | 78.50 | 78.50 | 77.59 | 77.62 | -1.159% | 479,320 | +36.576% |
| 2020-07-27 | 77.67 | 78.61 | 77.63 | 78.53 | +2.707% | 911,151 | +34.993% |
| 2020-07-24 | 75.85 | 76.55 | 75.34 | 76.46 | +0.052% | 535,502 | +38.648% |
| 2020-07-23 | 77.48 | 77.99 | 76.19 | 76.42 | -1.202% | 608,078 | +38.720% |
| 2020-07-22 | 77.27 | 77.60 | 76.81 | 77.35 | +0.052% | 417,169 | +37.052% |
| 2020-07-21 | 78.25 | 78.27 | 77.15 | 77.31 | -1.113% | 698,463 | +37.123% |
| 2020-07-20 | 77.18 | 78.50 | 76.89 | 78.18 | +2.760% | 875,028 | +35.597% |
| 2020-07-17 | 75.96 | 76.43 | 75.44 | 76.08 | -0.937% | 1,091,859 | +39.340% |
| 2020-07-16 | 76.30 | 77.07 | 76.15 | 76.80 | -0.039% | 935,472 | +38.034% |
| 2020-07-15 | 76.11 | 77.88 | 75.89 | 76.83 | +3.100% | 1,985,357 | +37.980% |
| 2020-07-14 | 73.39 | 74.61 | 73.13 | 74.52 | +0.215% | 757,694 | +42.257% |
| 2020-07-13 | 75.50 | 76.64 | 74.16 | 74.36 | +0.568% | 1,814,776 | +42.563% |
| 2020-07-10 | 73.00 | 74.11 | 72.61 | 73.94 | +3.369% | 1,667,196 | +43.373% |
| 2020-07-09 | 71.32 | 71.66 | 70.48 | 71.53 | +2.493% | 950,046 | +48.204% |
| 2020-07-08 | 69.55 | 69.85 | 68.98 | 69.79 | +0.911% | 533,788 | +51.899% |
| 2020-07-07 | 69.82 | 70.06 | 69.05 | 69.16 | -1.942% | 908,044 | +53.282% |
| 2020-07-06 | 70.52 | 70.81 | 70.30 | 70.53 | +0.427% | 1,397,513 | +50.305% |
| 2020-07-02 | 70.50 | 70.50 | 69.97 | 70.23 | -0.227% | 1,086,993 | +50.947% |
| 2020-07-01 | 69.17 | 70.95 | 69.17 | 70.39 | +1.823% | 1,549,815 | +50.604% |
| 2020-06-30 | 68.63 | 69.22 | 68.46 | 69.13 | +0.597% | 736,693 | +53.349% |
| 2020-06-29 | 68.74 | 68.85 | 68.15 | 68.72 | -1.378% | 972,079 | +54.264% |
| 2020-06-26 | 70.26 | 70.42 | 69.20 | 69.68 | -1.859% | 953,319 | +52.138% |
| 2020-06-25 | 70.16 | 71.12 | 69.72 | 71.00 | +0.495% | 682,293 | +49.310% |
| 2020-06-24 | 71.39 | 71.48 | 70.30 | 70.65 | -1.382% | 646,573 | +50.050% |
| 2020-06-23 | 71.81 | 72.34 | 71.59 | 71.64 | -0.098% | 1,189,835 | +47.976% |
| 2020-06-22 | 71.25 | 71.81 | 70.96 | 71.71 | +1.028% | 605,888 | +47.832% |
| 2020-06-19 | 71.72 | 71.85 | 70.75 | 70.98 | -0.797% | 1,513,931 | +49.352% |
| 2020-06-18 | 71.65 | 71.85 | 71.42 | 71.55 | -0.042% | 920,087 | +48.162% |
| 2020-06-17 | 70.96 | 71.78 | 70.73 | 71.58 | +3.216% | 1,375,693 | +48.100% |
| 2020-06-16 | 70.49 | 70.50 | 68.80 | 69.35 | -0.545% | 1,029,270 | +52.862% |
| 2020-06-15 | 68.36 | 69.98 | 67.89 | 69.73 | +2.109% | 1,641,475 | +52.029% |
| 2020-06-12 | 69.72 | 69.83 | 66.87 | 68.29 | +1.366% | 2,361,144 | +55.235% |
| 2020-06-11 | 70.17 | 70.19 | 67.09 | 67.37 | -4.453% | 2,784,419 | +57.355% |
| 2020-06-10 | 70.00 | 70.60 | 69.14 | 70.51 | +3.009% | 1,863,297 | +50.347% |
| 2020-06-09 | 68.44 | 68.80 | 67.90 | 68.45 | -0.160% | 986,992 | +54.872% |
| 2020-06-08 | 67.50 | 68.79 | 67.30 | 68.56 | +1.857% | 1,392,606 | +54.624% |
| 2020-06-05 | 66.58 | 67.55 | 66.55 | 67.31 | +1.707% | 1,274,498 | +57.495% |
| 2020-06-04 | 67.00 | 67.41 | 66.06 | 66.18 | -0.913% | 1,167,574 | +60.184% |
| 2020-06-03 | 66.00 | 67.02 | 65.97 | 66.79 | +0.060% | 2,723,232 | +58.721% |
| 2020-06-02 | 65.98 | 66.82 | 65.92 | 66.75 | +1.924% | 1,420,563 | +58.816% |
| 2020-06-01 | 64.91 | 65.65 | 64.56 | 65.49 | +1.127% | 1,423,697 | +61.872% |
| 2020-05-29 | 64.20 | 64.76 | 63.65 | 64.76 | +0.279% | 1,176,959 | +63.697% |
| 2020-05-28 | 63.58 | 65.33 | 63.58 | 64.58 | +2.557% | 1,606,877 | +64.153% |
| 2020-05-27 | 62.50 | 63.03 | 62.02 | 62.97 | +1.271% | 1,524,653 | +68.350% |
| 2020-05-26 | 62.79 | 63.16 | 62.16 | 62.18 | -1.676% | 1,435,124 | +70.489% |
| 2020-05-22 | 63.20 | 63.32 | 62.59 | 63.24 | +0.797% | 848,922 | +67.631% |
| 2020-05-21 | 63.00 | 63.38 | 62.17 | 62.74 | -0.681% | 1,214,618 | +68.967% |
| 2020-05-20 | 63.23 | 63.85 | 63.06 | 63.17 | +0.190% | 2,146,808 | +67.817% |
| 2020-05-19 | 64.29 | 64.34 | 63.00 | 63.05 | -1.592% | 2,118,350 | +68.136% |
| 2020-05-18 | 63.00 | 64.45 | 62.69 | 64.07 | +0.094% | 1,976,895 | +65.460% |
| 2020-05-15 | 63.52 | 64.56 | 63.48 | 64.01 | +0.550% | 1,241,372 | +65.615% |
| 2020-05-14 | 62.94 | 63.66 | 62.37 | 63.66 | +1.402% | 1,329,860 | +66.525% |
| 2020-05-13 | 63.68 | 64.05 | 62.30 | 62.78 | -4.284% | 2,543,938 | +68.860% |
| 2020-05-12 | 65.92 | 66.40 | 65.55 | 65.59 | -0.576% | 1,140,212 | +61.625% |
| 2020-05-11 | 65.77 | 66.05 | 65.28 | 65.97 | +0.702% | 916,815 | +60.694% |
| 2020-05-08 | 65.00 | 65.89 | 64.59 | 65.51 | +1.771% | 957,998 | +61.823% |
| 2020-05-07 | 64.27 | 64.59 | 63.90 | 64.37 | +0.657% | 900,637 | +64.689% |
| 2020-05-06 | 63.94 | 64.25 | 63.24 | 63.95 | +0.883% | 913,584 | +65.770% |
| 2020-05-05 | 62.89 | 63.74 | 62.78 | 63.39 | +2.341% | 957,279 | +67.235% |
| 2020-05-04 | 62.30 | 62.53 | 61.35 | 61.94 | -1.259% | 768,134 | +71.149% |
| 2020-05-01 | 63.23 | 63.62 | 62.16 | 62.73 | -2.366% | 625,323 | +68.994% |
| 2020-04-30 | 64.16 | 64.44 | 63.40 | 64.25 | -0.511% | 1,109,101 | +64.996% |
| 2020-04-29 | 64.41 | 64.85 | 63.83 | 64.58 | +2.638% | 1,193,663 | +64.153% |
| 2020-04-28 | 63.88 | 64.04 | 62.89 | 62.92 | -0.835% | 972,137 | +68.484% |
| 2020-04-27 | 63.51 | 63.87 | 63.22 | 63.45 | +0.778% | 1,233,257 | +67.076% |
| 2020-04-24 | 63.19 | 63.19 | 62.25 | 62.96 | +1.450% | 1,158,146 | +68.377% |
| 2020-04-23 | 63.43 | 63.50 | 61.96 | 62.06 | -0.989% | 985,457 | +70.819% |
| 2020-04-22 | 62.69 | 62.98 | 62.47 | 62.68 | +1.015% | 837,373 | +69.129% |
| 2020-04-21 | 62.21 | 62.65 | 61.41 | 62.05 | -2.360% | 2,203,697 | +70.846% |
| 2020-04-20 | 63.59 | 64.43 | 63.20 | 63.55 | -1.381% | 2,437,236 | +66.814% |
| 2020-04-17 | 64.14 | 64.44 | 63.49 | 64.44 | +3.535% | 3,182,297 | +64.510% |
| 2020-04-16 | 62.42 | 62.47 | 61.59 | 62.24 | +0.274% | 2,740,569 | +70.325% |
| 2020-04-15 | 62.20 | 62.20 | 61.23 | 62.07 | +1.042% | 2,207,327 | +70.791% |
| 2020-04-14 | 61.80 | 62.05 | 60.90 | 61.43 | +2.230% | 1,762,832 | +72.570% |
| 2020-04-13 | 61.00 | 61.08 | 59.51 | 60.09 | -2.420% | 1,551,718 | +76.419% |
| 2020-04-09 | 62.23 | 62.45 | 61.00 | 61.58 | -0.853% | 1,139,356 | +72.150% |
| 2020-04-08 | 61.08 | 62.37 | 60.72 | 62.11 | +2.390% | 1,112,585 | +70.681% |
| 2020-04-07 | 62.75 | 62.90 | 60.46 | 60.66 | -0.345% | 1,347,144 | +74.761% |
| 2020-04-06 | 59.83 | 61.23 | 59.30 | 60.87 | +5.898% | 1,196,833 | +74.158% |
| 2020-04-03 | 58.00 | 58.53 | 56.77 | 57.48 | -2.427% | 667,809 | +84.429% |
| 2020-04-02 | 58.37 | 59.30 | 57.91 | 58.91 | +3.624% | 1,107,894 | +79.952% |
| 2020-04-01 | 57.93 | 58.43 | 56.65 | 56.85 | -3.937% | 1,110,892 | +86.473% |
| 2020-03-31 | 59.27 | 60.50 | 58.61 | 59.18 | -1.645% | 1,057,879 | +79.131% |
| 2020-03-30 | 59.94 | 60.45 | 59.14 | 60.17 | +1.433% | 1,215,157 | +76.184% |
| 2020-03-27 | 59.60 | 60.60 | 58.72 | 59.32 | -1.950% | 1,943,785 | +78.709% |
| 2020-03-26 | 58.66 | 60.51 | 58.00 | 60.50 | +4.889% | 1,465,601 | +75.223% |
| 2020-03-25 | 58.38 | 59.33 | 56.32 | 57.68 | +1.193% | 1,225,025 | +83.790% |
| 2020-03-24 | 56.30 | 57.00 | 55.56 | 57.00 | +7.750% | 2,281,995 | +85.982% |
| 2020-03-23 | 53.94 | 54.40 | 51.58 | 52.90 | -0.302% | 1,592,661 | +100.397% |
| 2020-03-20 | 56.48 | 56.90 | 52.82 | 53.06 | -4.224% | 1,613,056 | +99.793% |
| 2020-03-19 | 54.86 | 56.04 | 53.60 | 55.40 | +1.113% | 2,382,909 | +91.354% |
| 2020-03-18 | 54.78 | 58.10 | 52.08 | 54.79 | -0.743% | 3,626,694 | +93.484% |
| 2020-03-17 | 53.41 | 55.37 | 52.65 | 55.20 | +6.811% | 1,702,455 | +92.047% |
| 2020-03-16 | 52.00 | 53.86 | 50.94 | 51.68 | -8.239% | 1,458,891 | +105.128% |
| 2020-03-13 | 56.35 | 56.67 | 53.29 | 56.32 | +7.133% | 2,012,349 | +88.228% |
| 2020-03-12 | 54.53 | 55.47 | 51.50 | 52.57 | -9.033% | 2,072,506 | +101.655% |
| 2020-03-11 | 58.95 | 59.34 | 57.44 | 57.79 | -4.210% | 1,349,754 | +83.440% |
| 2020-03-10 | 61.09 | 61.15 | 59.06 | 60.33 | +3.075% | 3,117,725 | +75.717% |
| 2020-03-09 | 58.19 | 60.47 | 58.00 | 58.53 | -7.272% | 1,375,110 | +81.121% |
| 2020-03-06 | 62.80 | 63.24 | 62.16 | 63.12 | -0.504% | 1,165,693 | +67.950% |
| 2020-03-05 | 63.85 | 63.99 | 62.92 | 63.44 | -2.084% | 1,259,953 | +67.103% |
| 2020-03-04 | 63.78 | 64.95 | 63.57 | 64.79 | +2.548% | 1,223,888 | +63.621% |
| 2020-03-03 | 63.77 | 64.51 | 62.56 | 63.18 | -1.527% | 1,714,551 | +67.790% |
| 2020-03-02 | 63.60 | 64.26 | 62.31 | 64.16 | +3.151% | 2,117,949 | +65.228% |
| 2020-02-28 | 59.49 | 62.46 | 59.35 | 62.20 | +2.151% | 2,723,259 | +70.434% |
| 2020-02-27 | 61.91 | 62.72 | 60.88 | 60.89 | -4.770% | 2,005,951 | +74.101% |
| 2020-02-26 | 64.36 | 64.83 | 63.78 | 63.94 | +0.566% | 1,553,443 | +65.796% |
| 2020-02-25 | 65.25 | 65.50 | 63.13 | 63.58 | -0.547% | 2,226,410 | +66.735% |
| 2020-02-24 | 64.00 | 64.58 | 63.51 | 63.93 | -3.048% | 1,414,186 | +65.822% |
| 2020-02-21 | 66.95 | 67.00 | 65.75 | 65.94 | -1.199% | 907,049 | +60.767% |
| 2020-02-20 | 66.91 | 67.17 | 66.03 | 66.74 | -0.492% | 1,326,113 | +58.840% |
| 2020-02-19 | 66.96 | 67.37 | 66.87 | 67.07 | +0.645% | 1,234,872 | +58.059% |
| 2020-02-18 | 66.42 | 67.09 | 66.10 | 66.64 | -3.182% | 2,347,488 | +59.079% |
| 2020-02-14 | 69.48 | 69.53 | 68.46 | 68.83 | -1.106% | 1,485,176 | +54.017% |
| 2020-02-13 | 69.92 | 69.92 | 69.51 | 69.60 | -1.653% | 910,364 | +52.313% |
| 2020-02-12 | 70.30 | 70.79 | 70.30 | 70.77 | +0.640% | 587,881 | +49.795% |
| 2020-02-11 | 70.63 | 70.85 | 70.19 | 70.32 | +0.214% | 852,030 | +50.754% |
| 2020-02-10 | 70.13 | 70.21 | 69.63 | 70.17 | +0.114% | 929,324 | +51.076% |
| 2020-02-07 | 71.00 | 71.25 | 69.71 | 70.09 | -2.041% | 1,462,400 | +51.248% |
| 2020-02-06 | 70.97 | 71.55 | 70.97 | 71.55 | +1.475% | 662,669 | +48.162% |
| 2020-02-05 | 70.66 | 71.06 | 70.35 | 70.51 | -3.411% | 1,799,445 | +50.347% |
| 2020-02-04 | 72.17 | 73.86 | 71.16 | 73.00 | +3.575% | 1,578,731 | +45.219% |
| 2020-02-03 | 70.29 | 70.90 | 70.25 | 70.48 | +0.427% | 1,814,832 | +50.411% |
| 2020-01-31 | 70.99 | 70.99 | 69.91 | 70.18 | -1.349% | 957,458 | +51.054% |
| 2020-01-30 | 70.63 | 71.31 | 70.21 | 71.14 | -0.919% | 870,947 | +49.016% |
| 2020-01-29 | 71.90 | 72.02 | 71.65 | 71.80 | -0.305% | 614,493 | +47.646% |
| 2020-01-28 | 71.70 | 72.21 | 71.35 | 72.02 | +0.996% | 812,619 | +47.195% |
| 2020-01-27 | 71.44 | 71.70 | 71.15 | 71.31 | -0.793% | 1,267,349 | +48.661% |
| 2020-01-24 | 72.64 | 72.68 | 71.48 | 71.88 | -0.978% | 678,359 | +47.482% |
| 2020-01-23 | 72.75 | 72.75 | 72.02 | 72.59 | +0.290% | 579,703 | +46.039% |
| 2020-01-22 | 72.57 | 72.68 | 72.17 | 72.38 | +0.347% | 760,872 | +46.463% |
| 2020-01-21 | 72.50 | 72.50 | 72.11 | 72.13 | -0.483% | 967,150 | +46.971% |
| 2020-01-17 | 72.72 | 72.72 | 72.16 | 72.48 | -0.193% | 780,525 | +46.261% |
| 2020-01-16 | 72.23 | 72.72 | 72.20 | 72.62 | +1.425% | 1,159,282 | +45.979% |
| 2020-01-15 | 71.60 | 72.12 | 71.45 | 71.60 | -1.200% | 1,085,909 | +48.059% |
| 2020-01-14 | 72.94 | 72.95 | 72.01 | 72.47 | +1.159% | 1,940,956 | +46.281% |
| 2020-01-13 | 71.39 | 71.70 | 71.08 | 71.64 | +1.101% | 1,272,278 | +47.976% |
| 2020-01-10 | 71.46 | 71.46 | 70.74 | 70.86 | -0.239% | 1,120,485 | +49.605% |
| 2020-01-09 | 71.40 | 71.66 | 70.59 | 71.03 | +0.809% | 2,378,965 | +49.247% |
| 2020-01-08 | 70.80 | 71.12 | 70.37 | 70.46 | +0.370% | 1,640,237 | +50.454% |
| 2020-01-07 | 70.51 | 70.58 | 69.81 | 70.20 | +1.577% | 1,317,188 | +51.011% |
| 2020-01-06 | 68.25 | 69.20 | 68.22 | 69.11 | +1.513% | 755,475 | +53.393% |
| 2020-01-03 | 68.50 | 68.65 | 67.96 | 68.08 | -1.419% | 518,652 | +55.714% |
| 2020-01-02 | 68.30 | 69.06 | 68.28 | 69.06 | +1.559% | 856,836 | +53.504% |
| 2019-12-31 | 67.72 | 68.03 | 67.51 | 68.00 | +0.413% | 549,782 | +55.897% |
| 2019-12-30 | 67.78 | 67.79 | 67.25 | 67.72 | -0.089% | 993,865 | +56.542% |
| 2019-12-27 | 68.03 | 68.10 | 67.73 | 67.78 | -0.353% | 351,118 | +56.403% |
| 2019-12-26 | 68.00 | 68.03 | 67.85 | 68.02 | +0.384% | 518,061 | +55.851% |
| 2019-12-24 | 67.98 | 68.00 | 67.76 | 67.76 | -0.470% | 264,463 | +56.449% |
| 2019-12-23 | 67.81 | 68.17 | 67.60 | 68.08 | +0.265% | 601,433 | +55.714% |
| 2019-12-20 | 67.24 | 67.91 | 66.92 | 67.90 | +0.029% | 1,594,366 | +56.127% |
| 2019-12-19 | 68.06 | 68.21 | 67.82 | 67.88 | +0.266% | 670,099 | +56.173% |
| 2019-12-18 | 67.83 | 67.91 | 67.40 | 67.70 | -0.059% | 558,040 | +56.588% |
| 2019-12-17 | 68.04 | 68.09 | 67.69 | 67.74 | -0.747% | 747,552 | +56.495% |
| 2019-12-16 | 68.20 | 68.47 | 68.00 | 68.25 | +1.006% | 1,109,431 | +55.326% |
| 2019-12-13 | 67.40 | 67.79 | 67.20 | 67.57 | +0.371% | 1,019,420 | +56.889% |
| 2019-12-12 | 66.92 | 67.39 | 66.83 | 67.32 | +1.172% | 1,152,279 | +57.472% |
| 2019-12-11 | 66.48 | 66.55 | 66.20 | 66.54 | +0.347% | 1,375,214 | +59.318% |
| 2019-12-10 | 66.57 | 66.70 | 66.04 | 66.31 | +0.576% | 872,900 | +59.870% |
| 2019-12-09 | 65.61 | 66.30 | 65.61 | 65.93 | +0.980% | 1,345,967 | +60.792% |
| 2019-12-06 | 65.34 | 65.47 | 65.15 | 65.29 | +0.138% | 1,030,491 | +62.368% |
| 2019-12-05 | 65.16 | 65.29 | 64.80 | 65.20 | -0.138% | 1,156,404 | +62.592% |
| 2019-12-04 | 65.27 | 65.56 | 65.08 | 65.29 | +1.084% | 1,125,084 | +62.368% |
| 2019-12-03 | 64.40 | 64.63 | 63.91 | 64.59 | +2.070% | 1,650,620 | +64.128% |
| 2019-12-02 | 63.46 | 63.56 | 62.69 | 63.28 | -0.315% | 1,520,638 | +67.525% |
| 2019-11-29 | 63.26 | 63.60 | 63.22 | 63.48 | -0.377% | 952,764 | +66.997% |
| 2019-11-27 | 63.28 | 63.75 | 63.20 | 63.72 | +0.903% | 1,584,082 | +66.368% |
| 2019-11-26 | 63.00 | 63.20 | 62.62 | 63.15 | +2.184% | 2,222,821 | +67.870% |
| 2019-11-25 | 61.71 | 61.95 | 61.58 | 61.80 | +0.980% | 883,788 | +71.537% |
| 2019-11-22 | 61.64 | 61.70 | 61.17 | 61.20 | -0.520% | 610,906 | +73.219% |
| 2019-11-21 | 61.10 | 61.64 | 60.96 | 61.52 | +0.065% | 1,153,918 | +72.318% |
| 2019-11-20 | 61.72 | 61.88 | 61.25 | 61.48 | -0.679% | 859,623 | +72.430% |
| 2019-11-19 | 62.24 | 62.32 | 61.75 | 61.90 | -0.865% | 1,518,390 | +71.260% |
| 2019-11-18 | 63.01 | 63.01 | 62.33 | 62.44 | +0.612% | 849,922 | +69.779% |
| 2019-11-15 | 62.00 | 62.20 | 61.72 | 62.06 | +0.340% | 332,696 | +70.819% |
| 2019-11-14 | 62.01 | 62.10 | 61.34 | 61.85 | -0.706% | 431,295 | +71.399% |
| 2019-11-13 | 62.58 | 62.58 | 62.23 | 62.29 | +0.258% | 1,110,228 | +70.188% |
| 2019-11-12 | 62.00 | 62.50 | 61.91 | 62.13 | +0.664% | 1,077,265 | +70.626% |
| 2019-11-11 | 61.40 | 61.88 | 61.00 | 61.72 | +2.169% | 1,414,122 | +71.760% |
| 2019-11-08 | 60.25 | 60.57 | 60.15 | 60.41 | +0.017% | 942,071 | +75.484% |
| 2019-11-07 | 60.41 | 60.72 | 60.22 | 60.40 | -0.543% | 685,092 | +75.513% |
| 2019-11-06 | 61.04 | 61.20 | 60.68 | 60.73 | -1.156% | 457,741 | +74.560% |
| 2019-11-05 | 61.56 | 61.57 | 61.02 | 61.44 | -0.211% | 663,983 | +72.542% |
| 2019-11-04 | 61.80 | 61.85 | 61.34 | 61.57 | +0.212% | 607,456 | +72.178% |
| 2019-11-01 | 61.27 | 61.62 | 61.12 | 61.44 | +1.003% | 615,103 | +72.542% |
| 2019-10-31 | 61.08 | 61.09 | 60.41 | 60.83 | -0.393% | 667,833 | +74.273% |
| 2019-10-30 | 60.20 | 61.77 | 59.86 | 61.07 | +3.089% | 1,284,322 | +73.588% |
| 2019-10-29 | 58.86 | 59.34 | 58.83 | 59.24 | +0.305% | 1,500,942 | +78.950% |
| 2019-10-28 | 58.85 | 59.28 | 58.69 | 59.06 | +0.940% | 881,340 | +79.495% |
| 2019-10-25 | 58.23 | 58.62 | 58.03 | 58.51 | -0.205% | 686,591 | +81.183% |
| 2019-10-24 | 59.15 | 59.15 | 58.35 | 58.63 | +0.085% | 728,191 | +80.812% |
| 2019-10-23 | 58.77 | 58.81 | 58.24 | 58.58 | -0.661% | 591,283 | +80.966% |
| 2019-10-22 | 59.48 | 59.58 | 58.94 | 58.97 | -0.355% | 650,055 | +79.769% |
| 2019-10-21 | 59.44 | 59.58 | 59.11 | 59.18 | -0.051% | 569,357 | +79.131% |
| 2019-10-18 | 59.80 | 59.87 | 58.60 | 59.21 | -1.382% | 1,090,766 | +79.041% |
| 2019-10-17 | 60.03 | 60.25 | 59.76 | 60.04 | +1.901% | 774,592 | +76.566% |
| 2019-10-16 | 58.50 | 59.04 | 58.49 | 58.92 | +0.718% | 754,901 | +79.922% |
| 2019-10-15 | 58.19 | 58.68 | 58.15 | 58.50 | +1.141% | 951,060 | +81.214% |
| 2019-10-14 | 58.14 | 58.38 | 57.82 | 57.84 | -0.516% | 466,983 | +83.281% |
| 2019-10-11 | 58.00 | 58.91 | 58.00 | 58.14 | 0.000% | 1,388,322 | +82.336% |