Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 74.49 | 74.88 | 73.42 | 73.97 | 73,949 | -0.90(-1.20%) |
Jan 28, 2021 | 74.49 | 75.44 | 74.44 | 74.87 | 83,912 | +0.76(+1.03%) |
Jan 27, 2021 | 75.60 | 75.62 | 73.98 | 74.11 | 162,653 | -2.30(-3.01%) |
Jan 26, 2021 | 76.75 | 76.83 | 76.36 | 76.41 | 47,057 | -0.25(-0.33%) |
Jan 25, 2021 | 76.30 | 76.69 | 76.05 | 76.66 | 84,640 | +0.60(+0.78%) |
Jan 22, 2021 | 75.95 | 76.40 | 75.95 | 76.06 | 154,545 | -0.13(-0.18%) |
Jan 21, 2021 | 76.47 | 76.47 | 75.93 | 76.20 | 65,197 | -0.25(-0.33%) |
Jan 20, 2021 | 76.23 | 76.49 | 75.80 | 76.45 | 46,319 | +0.32(+0.42%) |
Jan 19, 2021 | 76.05 | 76.21 | 75.69 | 76.13 | 116,069 | +0.72(+0.96%) |
Jan 15, 2021 | 75.13 | 75.57 | 74.82 | 75.41 | 37,286 | +0.05(+0.06%) |
Jan 14, 2021 | 75.49 | 75.80 | 75.29 | 75.36 | 220,514 | +0.09(+0.12%) |
Jan 13, 2021 | 75.18 | 75.56 | 74.95 | 75.27 | 54,565 | +0.13(+0.17%) |
Jan 12, 2021 | 75.66 | 75.68 | 74.86 | 75.15 | 81,752 | -0.58(-0.76%) |
Jan 11, 2021 | 75.40 | 75.82 | 75.40 | 75.73 | 57,766 | +0.16(+0.22%) |
Jan 08, 2021 | 75.37 | 75.66 | 74.89 | 75.56 | 61,589 | +0.52(+0.69%) |
Jan 07, 2021 | 74.47 | 75.10 | 74.28 | 75.04 | 64,540 | +0.58(+0.78%) |
Jan 06, 2021 | 73.05 | 74.72 | 73.05 | 74.46 | 62,192 | +0.57(+0.77%) |
Jan 05, 2021 | 73.36 | 74.12 | 73.13 | 73.90 | 46,563 | +0.39(+0.52%) |
Jan 04, 2021 | 74.12 | 74.26 | 72.68 | 73.51 | 110,959 | -0.10(-0.13%) |
Dec 31, 2020 | 73.61 | 73.61 | 73.61 | 89,068 | +0.57(+0.78%) | |
Dec 30, 2020 | 73.27 | 73.43 | 72.96 | 73.04 | 89,068 | +0.08(+0.11%) |
Dec 29, 2020 | 72.98 | 73.32 | 72.87 | 72.96 | 74,267 | +0.53(+0.73%) |
Dec 28, 2020 | 72.72 | 72.72 | 72.37 | 72.43 | 39,741 | +0.25(+0.35%) |
Dec 24, 2020 | 72.12 | 72.29 | 71.92 | 72.18 | 34,793 | +0.12(+0.16%) |
Dec 23, 2020 | 72.27 | 72.45 | 72.07 | 72.07 | 89,296 | +0.07(+0.09%) |
Dec 22, 2020 | 72.14 | 72.19 | 71.73 | 72.00 | 125,328 | -0.16(-0.23%) |
Dec 21, 2020 | 72.05 | 72.27 | 71.02 | 72.16 | 74,091 | -0.77(-1.06%) |
Dec 18, 2020 | 73.12 | 73.16 | 72.47 | 72.93 | 93,890 | +0.09(+0.12%) |
Dec 17, 2020 | 72.54 | 72.95 | 72.41 | 72.85 | 183,696 | +0.61(+0.84%) |
Dec 16, 2020 | 72.34 | 72.51 | 71.92 | 72.24 | 80,541 | +0.00(+0.00%) |
Dec 15, 2020 | 71.98 | 72.27 | 71.65 | 72.24 | 119,511 | +0.68(+0.96%) |
Dec 14, 2020 | 72.43 | 72.72 | 71.48 | 71.56 | 102,736 | -0.64(-0.88%) |
Dec 11, 2020 | 72.25 | 72.31 | 71.81 | 72.19 | 277,366 | -0.29(-0.40%) |
Dec 10, 2020 | 72.45 | 72.80 | 72.34 | 72.48 | 57,456 | -0.01(-0.01%) |
Dec 09, 2020 | 72.99 | 73.10 | 72.15 | 72.49 | 58,615 | -0.14(-0.20%) |
Dec 08, 2020 | 72.03 | 72.73 | 71.99 | 72.63 | 75,691 | +0.34(+0.48%) |
Dec 07, 2020 | 72.57 | 72.59 | 72.10 | 72.29 | 147,304 | -0.34(-0.47%) |
Dec 04, 2020 | 72.07 | 72.65 | 72.07 | 72.63 | 43,563 | +0.78(+1.09%) |
Dec 03, 2020 | 72.07 | 72.15 | 71.68 | 71.85 | 118,974 | -0.26(-0.36%) |
Dec 02, 2020 | 71.84 | 72.20 | 71.78 | 72.11 | 143,737 | +0.35(+0.49%) |
Dec 01, 2020 | 71.74 | 72.25 | 71.63 | 71.75 | 121,228 | +0.62(+0.87%) |
Nov 30, 2020 | 71.28 | 71.43 | 70.84 | 71.13 | 133,301 | -0.07(-0.09%) |
Nov 27, 2020 | 70.67 | 71.23 | 70.67 | 71.20 | 66,024 | +0.81(+1.16%) |
Nov 25, 2020 | 70.56 | 70.56 | 70.16 | 70.38 | 73,755 | -0.19(-0.27%) |
Nov 24, 2020 | 70.65 | 70.88 | 70.38 | 70.58 | 124,255 | +0.22(+0.31%) |
Nov 23, 2020 | 70.90 | 70.92 | 70.04 | 70.36 | 162,989 | -0.28(-0.39%) |
Nov 20, 2020 | 70.58 | 70.83 | 70.29 | 70.63 | 305,469 | +0.04(+0.05%) |
Nov 19, 2020 | 70.62 | 70.79 | 70.16 | 70.59 | 96,900 | +0.00(+0.00%) |
Nov 18, 2020 | 71.90 | 71.90 | 70.57 | 70.59 | 106,158 | -1.04(-1.46%) |
Nov 17, 2020 | 71.89 | 71.89 | 71.44 | 71.64 | 170,357 | -0.55(-0.76%) |
Nov 16, 2020 | 72.80 | 72.83 | 71.91 | 72.18 | 153,218 | -0.19(-0.26%) |
Nov 13, 2020 | 71.87 | 72.53 | 71.77 | 72.38 | 86,814 | +0.96(+1.34%) |
Nov 12, 2020 | 71.70 | 71.85 | 71.13 | 71.42 | 83,494 | -0.35(-0.49%) |
Nov 11, 2020 | 72.17 | 72.20 | 71.45 | 71.77 | 100,796 | +0.22(+0.31%) |
Nov 10, 2020 | 71.84 | 71.89 | 70.96 | 71.55 | 195,846 | +0.03(+0.04%) |
Nov 09, 2020 | 72.76 | 72.85 | 71.44 | 71.52 | 152,287 | +0.54(+0.76%) |
Nov 06, 2020 | 71.33 | 71.45 | 70.76 | 70.99 | 177,180 | -0.16(-0.23%) |
Nov 05, 2020 | 71.60 | 71.70 | 70.97 | 71.15 | 163,989 | +0.56(+0.80%) |
Nov 04, 2020 | 69.53 | 71.51 | 69.45 | 70.59 | 199,200 | +2.99(+4.42%) |
Nov 03, 2020 | 67.30 | 67.96 | 67.14 | 67.60 | 472,588 | +1.19(+1.79%) |
Nov 02, 2020 | 66.17 | 66.59 | 65.87 | 66.41 | 138,117 | +1.08(+1.66%) |
Oct 30, 2020 | 65.32 | 65.57 | 64.62 | 65.33 | 111,155 | -0.33(-0.50%) |
Oct 29, 2020 | 65.95 | 66.17 | 65.19 | 65.66 | 145,808 | -0.35(-0.54%) |
Oct 28, 2020 | 67.10 | 67.17 | 65.98 | 66.01 | 130,299 | -1.98(-2.91%) |
Oct 27, 2020 | 68.39 | 68.49 | 67.96 | 67.99 | 167,625 | -0.46(-0.67%) |
Oct 26, 2020 | 68.63 | 68.64 | 67.87 | 68.45 | 183,993 | -0.65(-0.94%) |
Oct 23, 2020 | 69.10 | 69.42 | 68.70 | 69.10 | 50,563 | +0.22(+0.32%) |
Oct 22, 2020 | 68.19 | 68.94 | 68.19 | 68.88 | 104,369 | +0.68(+1.00%) |
Oct 21, 2020 | 68.56 | 68.73 | 68.12 | 68.20 | 177,964 | -0.44(-0.64%) |
Oct 20, 2020 | 68.81 | 69.06 | 68.61 | 68.64 | 146,129 | +0.08(+0.11%) |
Oct 19, 2020 | 69.80 | 69.90 | 68.43 | 68.57 | 115,725 | -0.90(-1.30%) |
Oct 16, 2020 | 69.05 | 69.92 | 69.05 | 69.47 | 113,871 | +0.65(+0.95%) |
Oct 15, 2020 | 68.75 | 68.98 | 68.55 | 68.81 | 401,266 | -0.84(-1.21%) |
Oct 14, 2020 | 70.18 | 70.34 | 69.50 | 69.66 | 128,552 | -0.44(-0.63%) |
Oct 13, 2020 | 70.34 | 70.51 | 69.92 | 70.10 | 33,591 | -0.62(-0.88%) |
Oct 12, 2020 | 70.60 | 70.90 | 70.40 | 70.72 | 48,035 | +0.49(+0.70%) |
Oct 09, 2020 | 69.95 | 70.38 | 69.87 | 70.23 | 83,262 | +0.68(+0.98%) |
Oct 08, 2020 | 69.44 | 69.68 | 69.34 | 69.55 | 65,043 | +0.53(+0.76%) |
Oct 07, 2020 | 68.57 | 69.23 | 68.50 | 69.02 | 121,759 | +0.77(+1.12%) |
Oct 06, 2020 | 69.25 | 69.25 | 68.22 | 68.26 | 42,373 | -0.90(-1.30%) |
Oct 05, 2020 | 68.44 | 69.22 | 68.36 | 69.16 | 65,889 | +1.12(+1.65%) |
Oct 02, 2020 | 67.86 | 68.53 | 67.74 | 68.04 | 106,036 | -0.51(-0.74%) |
Oct 01, 2020 | 69.12 | 69.15 | 68.32 | 68.55 | 232,455 | -0.20(-0.29%) |
Sep 30, 2020 | 68.21 | 69.20 | 68.21 | 68.75 | 256,910 | +0.62(+0.91%) |
Sep 29, 2020 | 68.21 | 68.58 | 67.89 | 68.12 | 116,830 | -0.06(-0.08%) |
Sep 28, 2020 | 68.26 | 68.54 | 68.05 | 68.18 | 112,652 | +0.49(+0.72%) |
Sep 25, 2020 | 66.67 | 67.85 | 66.53 | 67.69 | 138,526 | +0.88(+1.32%) |
Sep 24, 2020 | 67.11 | 67.20 | 66.54 | 66.81 | 217,004 | -0.48(-0.71%) |
Sep 23, 2020 | 68.22 | 68.22 | 67.25 | 67.29 | 75,504 | -0.57(-0.85%) |
Sep 22, 2020 | 67.96 | 67.98 | 67.30 | 67.87 | 59,391 | -0.20(-0.30%) |
Sep 21, 2020 | 68.29 | 68.32 | 67.23 | 68.07 | 96,104 | -1.25(-1.81%) |
Sep 18, 2020 | 69.64 | 69.67 | 68.83 | 69.32 | 122,647 | -0.05(-0.07%) |
Sep 17, 2020 | 68.94 | 69.51 | 68.84 | 69.37 | 79,764 | -0.04(-0.06%) |
Sep 16, 2020 | 69.85 | 69.93 | 69.31 | 69.41 | 226,345 | -0.04(-0.06%) |
Sep 15, 2020 | 69.63 | 69.90 | 69.35 | 69.45 | 57,071 | +0.43(+0.62%) |
Sep 14, 2020 | 68.70 | 69.34 | 68.68 | 69.02 | 113,807 | +0.65(+0.95%) |
Sep 11, 2020 | 68.38 | 68.57 | 67.94 | 68.36 | 48,369 | +0.50(+0.73%) |
Sep 10, 2020 | 68.91 | 69.00 | 67.76 | 67.87 | 50,069 | -0.92(-1.34%) |
Sep 09, 2020 | 68.60 | 69.21 | 68.24 | 68.79 | 69,370 | +1.10(+1.63%) |
Sep 08, 2020 | 68.15 | 68.20 | 67.48 | 67.68 | 248,324 | -0.66(-0.97%) |
Sep 04, 2020 | 68.97 | 69.01 | 67.60 | 68.35 | 127,557 | -0.56(-0.81%) |
Sep 03, 2020 | 70.70 | 70.75 | 68.47 | 68.90 | 134,379 | -1.92(-2.72%) |
Sep 02, 2020 | 69.67 | 70.91 | 69.67 | 70.82 | 115,273 | +1.39(+2.00%) |
Sep 01, 2020 | 69.91 | 69.99 | 69.07 | 69.44 | 102,715 | -0.45(-0.64%) |
Aug 31, 2020 | 69.69 | 70.14 | 69.58 | 69.89 | 325,600 | +0.11(+0.16%) |
Aug 28, 2020 | 69.81 | 69.81 | 69.36 | 69.77 | 51,399 | -0.04(-0.05%) |
Aug 27, 2020 | 69.73 | 69.97 | 69.17 | 69.81 | 119,507 | +0.22(+0.32%) |
Aug 26, 2020 | 69.52 | 69.66 | 69.05 | 69.59 | 155,790 | +0.02(+0.03%) |
Aug 25, 2020 | 69.60 | 69.62 | 69.25 | 69.57 | 126,473 | +0.28(+0.40%) |
Aug 24, 2020 | 69.92 | 70.00 | 68.97 | 69.29 | 99,742 | -0.14(-0.21%) |
Aug 21, 2020 | 69.44 | 69.44 | 68.91 | 69.44 | 103,633 | -0.11(-0.17%) |
Aug 20, 2020 | 69.37 | 69.56 | 69.24 | 69.55 | 30,834 | -0.06(-0.08%) |
Aug 19, 2020 | 70.07 | 70.18 | 69.49 | 69.61 | 153,642 | -0.24(-0.34%) |
Aug 18, 2020 | 70.03 | 70.15 | 69.51 | 69.85 | 189,727 | +0.00(+0.00%) |
Aug 17, 2020 | 69.55 | 70.01 | 69.55 | 69.85 | 54,338 | +0.60(+0.87%) |
Aug 14, 2020 | 69.33 | 69.46 | 68.97 | 69.25 | 86,814 | -0.25(-0.36%) |
Aug 13, 2020 | 69.47 | 69.56 | 69.16 | 69.49 | 100,087 | -0.09(-0.12%) |
Aug 12, 2020 | 68.89 | 69.74 | 68.89 | 69.58 | 243,521 | +1.23(+1.79%) |
Aug 11, 2020 | 69.20 | 69.20 | 68.20 | 68.35 | 103,500 | -0.33(-0.47%) |
Aug 10, 2020 | 68.94 | 68.94 | 68.46 | 68.68 | 103,216 | -0.16(-0.24%) |
Aug 07, 2020 | 68.57 | 68.87 | 68.49 | 68.84 | 281,963 | +0.11(+0.17%) |
Aug 06, 2020 | 69.01 | 69.22 | 68.27 | 68.73 | 138,376 | -0.37(-0.54%) |
Aug 05, 2020 | 69.24 | 69.33 | 68.90 | 69.10 | 192,864 | +0.29(+0.42%) |
Aug 04, 2020 | 69.03 | 69.10 | 68.47 | 68.81 | 116,923 | -0.40(-0.58%) |
Aug 03, 2020 | 68.93 | 69.40 | 68.88 | 69.22 | 65,303 | +0.97(+1.42%) |
Jul 31, 2020 | 69.09 | 69.09 | 67.65 | 68.25 | 141,347 | -0.85(-1.23%) |
Jul 30, 2020 | 68.83 | 69.15 | 68.30 | 69.10 | 64,313 | -0.44(-0.63%) |
Jul 29, 2020 | 69.14 | 69.79 | 69.06 | 69.54 | 68,572 | +0.75(+1.09%) |
Jul 28, 2020 | 69.04 | 69.28 | 68.78 | 68.80 | 59,952 | -0.05(-0.07%) |
Jul 27, 2020 | 68.56 | 69.02 | 68.37 | 68.84 | 59,920 | +0.68(+1.00%) |
Jul 24, 2020 | 68.69 | 68.69 | 67.85 | 68.16 | 108,752 | -0.84(-1.22%) |
Jul 23, 2020 | 69.52 | 69.71 | 68.79 | 69.01 | 83,391 | -0.49(-0.70%) |
Jul 22, 2020 | 69.24 | 69.54 | 68.94 | 69.49 | 70,858 | +0.40(+0.58%) |
Jul 21, 2020 | 69.53 | 69.61 | 69.02 | 69.09 | 100,015 | -0.15(-0.22%) |
Jul 20, 2020 | 69.34 | 69.57 | 68.89 | 69.25 | 81,660 | +0.11(+0.17%) |
Jul 17, 2020 | 68.44 | 69.23 | 68.44 | 69.13 | 112,304 | +0.95(+1.39%) |
Jul 16, 2020 | 68.27 | 68.27 | 67.77 | 68.18 | 57,293 | -0.20(-0.29%) |
Jul 15, 2020 | 68.10 | 68.57 | 68.06 | 68.38 | 51,676 | +0.93(+1.38%) |
Jul 14, 2020 | 66.20 | 67.51 | 66.06 | 67.45 | 237,183 | +1.06(+1.60%) |
Jul 13, 2020 | 66.56 | 67.44 | 66.23 | 66.39 | 103,443 | +0.10(+0.14%) |
Jul 10, 2020 | 66.44 | 66.44 | 65.78 | 66.30 | 48,891 | +0.01(+0.01%) |
Jul 09, 2020 | 66.85 | 66.92 | 65.70 | 66.29 | 46,522 | -0.50(-0.75%) |
Jul 08, 2020 | 66.86 | 67.01 | 66.33 | 66.78 | 81,316 | +0.09(+0.13%) |
Jul 07, 2020 | 66.83 | 67.41 | 66.59 | 66.70 | 65,762 | -0.62(-0.92%) |
Jul 06, 2020 | 67.38 | 67.64 | 67.03 | 67.32 | 103,477 | +0.68(+1.02%) |
Jul 02, 2020 | 66.68 | 67.02 | 66.58 | 66.64 | 136,437 | +0.45(+0.68%) |
Jul 01, 2020 | 65.97 | 66.49 | 65.71 | 66.19 | 155,052 | +0.35(+0.54%) |
Jun 30, 2020 | 65.00 | 66.13 | 64.89 | 65.84 | 213,706 | +0.69(+1.06%) |
Jun 29, 2020 | 65.21 | 65.31 | 64.76 | 65.15 | 103,471 | +0.31(+0.47%) |
Jun 26, 2020 | 65.54 | 65.54 | 64.53 | 64.84 | 51,085 | -0.78(-1.20%) |
Jun 25, 2020 | 65.04 | 65.68 | 64.50 | 65.63 | 46,213 | +0.65(+1.00%) |
Jun 24, 2020 | 66.13 | 66.13 | 64.56 | 64.98 | 79,229 | -1.66(-2.49%) |
Jun 23, 2020 | 66.74 | 67.11 | 66.51 | 66.63 | 89,838 | +0.32(+0.48%) |
Jun 22, 2020 | 66.22 | 66.37 | 65.67 | 66.32 | 152,851 | +0.04(+0.06%) |
Jun 19, 2020 | 66.40 | 66.65 | 65.74 | 66.28 | 90,888 | +0.54(+0.82%) |
Jun 18, 2020 | 65.59 | 65.86 | 65.39 | 65.74 | 78,100 | -0.29(-0.43%) |
Jun 17, 2020 | 66.26 | 66.36 | 65.88 | 66.03 | 168,048 | +0.33(+0.50%) |
Jun 16, 2020 | 65.66 | 66.09 | 64.93 | 65.70 | 100,098 | +1.37(+2.13%) |
Jun 15, 2020 | 63.29 | 64.58 | 62.94 | 64.33 | 142,919 | +0.36(+0.56%) |
Jun 12, 2020 | 64.89 | 64.97 | 63.06 | 63.98 | 231,774 | +0.42(+0.66%) |
Jun 11, 2020 | 66.14 | 66.22 | 63.41 | 63.56 | 162,934 | -3.34(-5.00%) |
Jun 10, 2020 | 67.11 | 67.35 | 66.65 | 66.90 | 182,444 | +0.19(+0.28%) |
Jun 09, 2020 | 67.06 | 67.42 | 66.71 | 66.71 | 1,198,898 | -0.53(-0.79%) |
Jun 08, 2020 | 66.78 | 67.33 | 66.59 | 67.24 | 101,217 | +0.32(+0.48%) |
Jun 05, 2020 | 66.56 | 67.30 | 66.27 | 66.92 | 328,339 | +0.81(+1.22%) |
Jun 04, 2020 | 66.22 | 66.61 | 65.80 | 66.11 | 116,249 | -0.53(-0.80%) |
Jun 03, 2020 | 66.81 | 66.90 | 66.35 | 66.64 | 171,911 | +0.01(+0.01%) |
Jun 02, 2020 | 66.36 | 66.64 | 66.06 | 66.64 | 171,191 | +0.15(+0.23%) |
Jun 01, 2020 | 66.62 | 66.62 | 66.00 | 66.48 | 136,203 | -0.18(-0.27%) |
May 29, 2020 | 66.26 | 66.83 | 65.51 | 66.66 | 88,771 | +0.65(+0.98%) |
May 28, 2020 | 65.68 | 66.64 | 65.53 | 66.02 | 90,073 | +1.04(+1.61%) |
May 27, 2020 | 64.70 | 65.06 | 63.71 | 64.97 | 314,317 | +0.21(+0.32%) |
May 26, 2020 | 65.79 | 65.98 | 64.71 | 64.76 | 184,132 | -0.03(-0.04%) |
May 22, 2020 | 64.55 | 64.81 | 64.20 | 64.79 | 52,757 | +0.19(+0.29%) |
May 21, 2020 | 65.15 | 65.15 | 64.42 | 64.60 | 281,617 | -0.63(-0.96%) |
May 20, 2020 | 65.58 | 65.74 | 65.12 | 65.23 | 77,276 | +0.32(+0.50%) |
May 19, 2020 | 65.33 | 65.59 | 64.82 | 64.91 | 101,371 | -0.68(-1.04%) |
May 18, 2020 | 65.93 | 66.10 | 65.48 | 65.59 | 139,448 | +0.85(+1.32%) |
May 15, 2020 | 64.25 | 64.87 | 64.12 | 64.74 | 328,549 | +0.30(+0.47%) |
May 14, 2020 | 63.53 | 64.47 | 63.24 | 64.43 | 239,268 | +0.26(+0.40%) |
May 13, 2020 | 64.77 | 65.08 | 63.70 | 64.18 | 189,504 | -0.28(-0.43%) |
May 12, 2020 | 65.51 | 65.70 | 64.41 | 64.45 | 163,292 | -0.75(-1.15%) |
May 11, 2020 | 63.94 | 65.29 | 63.94 | 65.20 | 177,293 | +0.85(+1.33%) |
May 08, 2020 | 64.52 | 64.52 | 64.14 | 64.35 | 113,307 | +0.33(+0.52%) |
May 07, 2020 | 64.49 | 64.57 | 63.90 | 64.01 | 261,515 | +0.07(+0.10%) |
May 06, 2020 | 64.73 | 64.73 | 63.85 | 63.95 | 431,999 | -0.42(-0.65%) |
May 05, 2020 | 63.78 | 64.80 | 63.73 | 64.37 | 215,823 | +1.07(+1.70%) |
May 04, 2020 | 63.05 | 63.41 | 62.75 | 63.29 | 409,436 | +0.18(+0.29%) |
May 01, 2020 | 63.72 | 63.72 | 62.65 | 63.11 | 496,826 | -1.27(-1.98%) |
Apr 30, 2020 | 64.43 | 64.73 | 63.98 | 64.38 | 278,600 | -0.37(-0.57%) |
Apr 29, 2020 | 65.25 | 65.25 | 64.45 | 64.76 | 170,862 | +0.17(+0.26%) |
Apr 28, 2020 | 66.08 | 66.08 | 64.48 | 64.58 | 430,244 | -1.00(-1.52%) |
Apr 27, 2020 | 65.21 | 65.84 | 65.06 | 65.58 | 101,085 | +0.72(+1.11%) |
Apr 24, 2020 | 64.37 | 64.91 | 63.99 | 64.86 | 95,405 | +0.98(+1.53%) |
Apr 23, 2020 | 63.96 | 64.87 | 63.73 | 63.88 | 124,798 | +0.20(+0.31%) |
Apr 22, 2020 | 63.67 | 63.97 | 63.32 | 63.68 | 150,977 | +0.92(+1.47%) |
Apr 21, 2020 | 63.51 | 63.62 | 62.63 | 62.76 | 242,873 | -1.53(-2.38%) |
Apr 20, 2020 | 64.30 | 65.14 | 64.11 | 64.29 | 172,239 | -0.41(-0.63%) |
Apr 17, 2020 | 64.75 | 64.76 | 63.91 | 64.70 | 278,530 | +1.33(+2.10%) |
Apr 16, 2020 | 62.62 | 63.49 | 62.44 | 63.37 | 154,989 | +1.27(+2.05%) |
Apr 15, 2020 | 61.59 | 62.43 | 61.36 | 62.10 | 143,695 | -0.56(-0.89%) |
Apr 14, 2020 | 61.99 | 62.81 | 61.93 | 62.66 | 128,917 | +1.97(+3.24%) |
Apr 13, 2020 | 60.93 | 61.17 | 59.97 | 60.69 | 106,413 | -0.51(-0.84%) |
Apr 09, 2020 | 61.21 | 61.39 | 60.72 | 61.20 | 124,891 | +0.45(+0.73%) |
Apr 08, 2020 | 59.31 | 60.99 | 58.61 | 60.76 | 731,896 | +2.02(+3.44%) |
Apr 07, 2020 | 60.53 | 60.69 | 58.66 | 58.73 | 1,131,629 | -0.74(-1.25%) |
Apr 06, 2020 | 58.51 | 59.78 | 58.15 | 59.48 | 153,833 | +2.75(+4.86%) |
Apr 03, 2020 | 57.08 | 57.33 | 56.18 | 56.72 | 117,203 | -0.57(-0.99%) |
Apr 02, 2020 | 55.58 | 57.42 | 55.15 | 57.29 | 393,604 | +1.54(+2.76%) |
Apr 01, 2020 | 56.17 | 56.79 | 55.41 | 55.75 | 274,680 | -2.12(-3.66%) |
Mar 31, 2020 | 57.94 | 58.46 | 57.29 | 57.87 | 568,505 | -0.28(-0.49%) |
Mar 30, 2020 | 56.74 | 58.29 | 56.74 | 58.16 | 199,669 | +2.57(+4.63%) |
Mar 27, 2020 | 55.00 | 56.78 | 54.98 | 55.58 | 207,765 | -0.93(-1.65%) |
Mar 26, 2020 | 53.78 | 56.71 | 53.78 | 56.51 | 207,053 | +3.20(+6.00%) |
Mar 25, 2020 | 52.68 | 54.75 | 51.92 | 53.31 | 253,190 | +1.03(+1.96%) |
Mar 24, 2020 | 51.51 | 52.37 | 51.05 | 52.29 | 232,789 | +3.38(+6.91%) |
Mar 23, 2020 | 50.85 | 51.17 | 48.50 | 48.91 | 239,693 | -1.95(-3.83%) |
Mar 20, 2020 | 53.44 | 53.87 | 50.81 | 50.85 | 284,427 | -2.21(-4.17%) |
Mar 19, 2020 | 53.00 | 54.02 | 52.13 | 53.07 | 253,072 | -0.13(-0.25%) |
Mar 18, 2020 | 52.33 | 53.94 | 51.06 | 53.20 | 126,177 | -2.07(-3.75%) |
Mar 17, 2020 | 53.32 | 55.61 | 52.61 | 55.27 | 205,716 | +2.95(+5.65%) |
Mar 16, 2020 | 51.97 | 55.08 | 51.49 | 52.31 | 163,539 | -5.38(-9.33%) |
Mar 13, 2020 | 56.66 | 57.92 | 53.77 | 57.70 | 279,688 | +3.60(+6.65%) |
Mar 12, 2020 | 55.24 | 56.82 | 53.86 | 54.10 | 274,225 | -4.77(-8.10%) |
Mar 11, 2020 | 59.98 | 60.20 | 58.21 | 58.87 | 662,278 | -2.48(-4.04%) |
Mar 10, 2020 | 61.15 | 61.46 | 58.88 | 61.35 | 312,120 | +2.06(+3.48%) |
Mar 09, 2020 | 59.22 | 60.63 | 58.73 | 59.29 | 460,562 | -3.32(-5.31%) |
Mar 06, 2020 | 61.48 | 62.77 | 61.25 | 62.61 | 217,348 | -0.43(-0.68%) |
Mar 05, 2020 | 63.25 | 63.89 | 62.57 | 63.04 | 214,136 | -1.44(-2.24%) |
Mar 04, 2020 | 63.21 | 64.58 | 62.81 | 64.48 | 111,922 | +3.30(+5.39%) |
Mar 03, 2020 | 62.87 | 63.74 | 60.60 | 61.18 | 312,598 | -1.25(-2.01%) |
Mar 02, 2020 | 60.47 | 62.46 | 59.99 | 62.44 | 320,947 | +2.57(+4.30%) |
Feb 28, 2020 | 59.31 | 59.94 | 58.52 | 59.86 | 311,279 | -0.94(-1.55%) |
Feb 27, 2020 | 61.98 | 62.76 | 60.80 | 60.80 | 257,717 | -1.86(-2.97%) |
Feb 26, 2020 | 62.94 | 63.67 | 62.57 | 62.67 | 146,752 | +0.02(+0.03%) |
Feb 25, 2020 | 64.62 | 64.62 | 62.49 | 62.65 | 1,231,895 | -1.77(-2.74%) |
Feb 24, 2020 | 64.84 | 65.15 | 64.25 | 64.41 | 127,024 | -2.30(-3.44%) |
Feb 21, 2020 | 66.52 | 66.73 | 66.27 | 66.71 | 50,019 | +0.00(+0.00%) |
Feb 20, 2020 | 66.97 | 66.98 | 66.20 | 66.71 | 115,753 | -0.45(-0.66%) |
Feb 19, 2020 | 67.03 | 67.21 | 66.97 | 67.16 | 412,459 | +0.43(+0.64%) |
Feb 18, 2020 | 66.83 | 66.97 | 66.58 | 66.73 | 121,212 | -0.18(-0.27%) |
Feb 14, 2020 | 66.99 | 66.99 | 66.68 | 66.91 | 105,936 | -0.08(-0.11%) |
Feb 13, 2020 | 66.99 | 67.23 | 66.82 | 66.99 | 303,563 | -0.33(-0.49%) |
Feb 12, 2020 | 67.48 | 67.51 | 67.11 | 67.32 | 90,654 | +0.02(+0.03%) |
Feb 11, 2020 | 67.13 | 67.37 | 67.06 | 67.30 | 135,287 | +0.43(+0.64%) |
Feb 10, 2020 | 66.39 | 66.93 | 66.39 | 66.87 | 92,021 | +0.30(+0.46%) |
Feb 07, 2020 | 67.02 | 67.02 | 66.47 | 66.57 | 97,406 | -0.51(-0.76%) |
Feb 06, 2020 | 67.21 | 67.21 | 66.79 | 67.08 | 171,499 | +0.12(+0.18%) |
Feb 05, 2020 | 66.30 | 67.10 | 66.30 | 66.96 | 50,254 | +1.11(+1.69%) |
Feb 04, 2020 | 65.56 | 66.05 | 65.56 | 65.85 | 122,728 | +1.06(+1.64%) |