Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 55.99 | 57.52 | 55.99 | 57.40 | 287,716 | +0.77(+1.36%) |
Oct 29, 2020 | 56.21 | 57.16 | 54.76 | 56.63 | 195,128 | -0.01(-0.02%) |
Oct 28, 2020 | 58.53 | 58.99 | 56.57 | 56.64 | 266,739 | -2.90(-4.87%) |
Oct 27, 2020 | 60.16 | 60.49 | 59.41 | 59.54 | 195,118 | -0.66(-1.10%) |
Oct 26, 2020 | 59.98 | 60.24 | 59.12 | 60.21 | 233,112 | -0.24(-0.39%) |
Oct 23, 2020 | 60.39 | 60.47 | 59.31 | 60.44 | 188,223 | +0.59(+0.98%) |
Oct 22, 2020 | 58.99 | 59.94 | 58.33 | 59.86 | 195,345 | +1.03(+1.75%) |
Oct 21, 2020 | 58.12 | 59.31 | 57.98 | 58.83 | 186,091 | +0.44(+0.75%) |
Oct 20, 2020 | 58.10 | 58.82 | 57.34 | 58.39 | 191,415 | +0.81(+1.41%) |
Oct 19, 2020 | 58.43 | 58.74 | 57.43 | 57.58 | 325,156 | -0.80(-1.38%) |
Oct 16, 2020 | 57.79 | 58.70 | 57.39 | 58.38 | 160,631 | +0.45(+0.77%) |
Oct 15, 2020 | 57.39 | 58.24 | 56.73 | 57.93 | 276,052 | +0.00(+0.00%) |
Oct 14, 2020 | 58.64 | 59.33 | 57.67 | 57.93 | 191,934 | -0.85(-1.44%) |
Oct 13, 2020 | 58.68 | 59.16 | 58.24 | 58.78 | 206,035 | -0.52(-0.87%) |
Oct 12, 2020 | 58.24 | 59.65 | 58.20 | 59.30 | 260,313 | +0.73(+1.24%) |
Oct 09, 2020 | 58.87 | 59.13 | 58.07 | 58.57 | 215,930 | -0.52(-0.89%) |
Oct 08, 2020 | 58.32 | 59.24 | 58.03 | 59.10 | 204,665 | +1.39(+2.41%) |
Oct 07, 2020 | 57.45 | 58.00 | 57.05 | 57.71 | 254,526 | +0.18(+0.32%) |
Oct 06, 2020 | 57.02 | 58.30 | 56.65 | 57.52 | 272,550 | +0.93(+1.64%) |
Oct 05, 2020 | 56.02 | 56.76 | 55.31 | 56.60 | 282,640 | +0.70(+1.25%) |
Oct 02, 2020 | 54.55 | 56.21 | 54.33 | 55.90 | 232,302 | +1.00(+1.83%) |
Oct 01, 2020 | 54.92 | 55.31 | 54.20 | 54.90 | 264,445 | -0.22(-0.40%) |
Sep 30, 2020 | 54.41 | 55.27 | 54.41 | 55.11 | 311,166 | +0.89(+1.64%) |
Sep 29, 2020 | 54.44 | 54.61 | 53.43 | 54.22 | 182,573 | -0.31(-0.58%) |
Sep 28, 2020 | 55.04 | 55.15 | 54.36 | 54.54 | 298,241 | -0.09(-0.16%) |
Sep 25, 2020 | 53.94 | 54.88 | 53.31 | 54.62 | 431,861 | +0.77(+1.43%) |
Sep 24, 2020 | 52.32 | 54.06 | 51.92 | 53.86 | 287,164 | +1.38(+2.63%) |
Sep 23, 2020 | 54.20 | 54.48 | 52.25 | 52.48 | 328,816 | -1.90(-3.50%) |
Sep 22, 2020 | 54.55 | 55.18 | 53.46 | 54.38 | 461,134 | -0.05(-0.10%) |
Sep 21, 2020 | 53.31 | 54.61 | 52.52 | 54.43 | 494,892 | +0.28(+0.52%) |
Sep 18, 2020 | 54.33 | 54.70 | 53.54 | 54.15 | 827,199 | +0.22(+0.40%) |
Sep 17, 2020 | 54.07 | 54.34 | 53.53 | 53.93 | 388,430 | -0.35(-0.64%) |
Sep 16, 2020 | 54.27 | 55.55 | 54.19 | 54.28 | 576,549 | -0.15(-0.27%) |
Sep 15, 2020 | 55.15 | 55.76 | 54.32 | 54.43 | 554,521 | -0.47(-0.86%) |
Sep 14, 2020 | 54.71 | 55.46 | 54.35 | 54.90 | 343,162 | +0.37(+0.67%) |
Sep 11, 2020 | 55.09 | 55.31 | 54.30 | 54.54 | 298,593 | -0.40(-0.73%) |
Sep 10, 2020 | 55.25 | 55.72 | 54.27 | 54.94 | 441,552 | -0.47(-0.85%) |
Sep 09, 2020 | 55.58 | 56.28 | 54.66 | 55.41 | 346,283 | +0.24(+0.44%) |
Sep 08, 2020 | 55.65 | 55.65 | 54.22 | 55.17 | 589,295 | -0.48(-0.86%) |
Sep 04, 2020 | 56.41 | 56.42 | 55.37 | 55.65 | 429,914 | -0.38(-0.69%) |
Sep 03, 2020 | 55.45 | 56.41 | 55.45 | 56.03 | 474,788 | +1.24(+2.26%) |
Sep 02, 2020 | 53.76 | 55.18 | 53.36 | 54.79 | 423,727 | +1.03(+1.92%) |
Sep 01, 2020 | 54.62 | 54.98 | 53.23 | 53.76 | 279,111 | -1.15(-2.10%) |
Aug 31, 2020 | 54.25 | 55.54 | 54.25 | 54.91 | 437,102 | +0.42(+0.77%) |
Aug 28, 2020 | 54.41 | 54.55 | 53.10 | 54.49 | 453,385 | +0.50(+0.92%) |
Aug 27, 2020 | 54.53 | 55.18 | 53.95 | 54.00 | 403,730 | -0.18(-0.34%) |
Aug 26, 2020 | 55.84 | 55.91 | 53.63 | 54.18 | 406,227 | -2.04(-3.64%) |
Aug 25, 2020 | 57.38 | 57.62 | 56.16 | 56.22 | 258,496 | -1.23(-2.14%) |
Aug 24, 2020 | 57.20 | 57.51 | 56.58 | 57.45 | 319,688 | +0.51(+0.89%) |
Aug 21, 2020 | 57.04 | 57.31 | 55.67 | 56.95 | 1,087,896 | -0.52(-0.90%) |
Aug 20, 2020 | 58.51 | 59.08 | 57.44 | 57.46 | 310,987 | -1.69(-2.85%) |
Aug 19, 2020 | 60.02 | 60.08 | 58.83 | 59.15 | 294,935 | -0.31(-0.53%) |
Aug 18, 2020 | 60.35 | 60.46 | 59.38 | 59.46 | 211,732 | -1.20(-1.97%) |
Aug 17, 2020 | 61.55 | 61.87 | 60.47 | 60.66 | 164,921 | -0.94(-1.53%) |
Aug 14, 2020 | 62.16 | 62.23 | 61.23 | 61.60 | 183,071 | -0.88(-1.41%) |
Aug 13, 2020 | 63.72 | 63.72 | 62.17 | 62.49 | 219,668 | -1.77(-2.75%) |
Aug 12, 2020 | 63.52 | 64.72 | 63.15 | 64.25 | 241,829 | +1.25(+1.98%) |
Aug 11, 2020 | 63.97 | 64.26 | 62.70 | 63.01 | 266,797 | -0.38(-0.60%) |
Aug 10, 2020 | 63.61 | 64.61 | 63.08 | 63.39 | 328,553 | +0.22(+0.34%) |
Aug 07, 2020 | 61.36 | 64.07 | 61.36 | 63.17 | 359,712 | +2.21(+3.62%) |
Aug 06, 2020 | 59.75 | 61.18 | 59.18 | 60.96 | 344,074 | +1.21(+2.03%) |
Aug 05, 2020 | 60.67 | 61.19 | 59.14 | 59.75 | 381,513 | -0.47(-0.78%) |
Aug 04, 2020 | 59.71 | 60.50 | 59.54 | 60.21 | 199,715 | +0.16(+0.27%) |
Aug 03, 2020 | 60.76 | 60.76 | 59.02 | 60.05 | 208,918 | -0.29(-0.49%) |
Jul 31, 2020 | 60.08 | 60.55 | 59.30 | 60.34 | 306,973 | -0.18(-0.30%) |
Jul 30, 2020 | 60.19 | 60.69 | 59.38 | 60.53 | 158,163 | -0.50(-0.82%) |
Jul 29, 2020 | 60.25 | 61.20 | 60.04 | 61.03 | 207,248 | +0.79(+1.31%) |
Jul 28, 2020 | 57.61 | 60.54 | 57.61 | 60.24 | 246,088 | +2.30(+3.98%) |
Jul 27, 2020 | 60.67 | 60.67 | 57.78 | 57.94 | 499,263 | -2.92(-4.80%) |
Jul 24, 2020 | 62.47 | 63.05 | 60.78 | 60.86 | 257,349 | -1.47(-2.36%) |
Jul 23, 2020 | 62.28 | 62.58 | 61.72 | 62.33 | 294,025 | -0.20(-0.32%) |
Jul 22, 2020 | 61.41 | 63.03 | 61.32 | 62.53 | 405,650 | +0.69(+1.12%) |
Jul 21, 2020 | 61.71 | 62.82 | 61.49 | 61.84 | 223,023 | +0.68(+1.12%) |
Jul 20, 2020 | 61.93 | 62.56 | 61.00 | 61.15 | 304,215 | -1.30(-2.08%) |
Jul 17, 2020 | 61.72 | 62.82 | 61.72 | 62.45 | 205,302 | +0.81(+1.32%) |
Jul 16, 2020 | 62.06 | 62.77 | 61.34 | 61.64 | 279,561 | -0.59(-0.95%) |
Jul 15, 2020 | 63.11 | 63.85 | 62.13 | 62.23 | 376,768 | +0.64(+1.04%) |
Jul 14, 2020 | 60.51 | 61.71 | 60.26 | 61.58 | 303,559 | +1.17(+1.94%) |
Jul 13, 2020 | 59.89 | 61.64 | 59.87 | 60.41 | 355,889 | +0.63(+1.06%) |
Jul 10, 2020 | 58.21 | 60.22 | 57.83 | 59.78 | 408,759 | +1.77(+3.05%) |
Jul 09, 2020 | 58.96 | 58.99 | 57.42 | 58.01 | 326,522 | -1.14(-1.93%) |
Jul 08, 2020 | 59.33 | 59.95 | 58.12 | 59.16 | 271,246 | -0.52(-0.87%) |
Jul 07, 2020 | 59.37 | 60.47 | 59.14 | 59.68 | 459,130 | -0.51(-0.85%) |
Jul 06, 2020 | 60.47 | 61.09 | 59.58 | 60.19 | 328,867 | +0.87(+1.46%) |
Jul 02, 2020 | 59.60 | 60.28 | 59.14 | 59.32 | 185,799 | +0.57(+0.97%) |
Jul 01, 2020 | 59.68 | 60.23 | 58.61 | 58.75 | 317,926 | -1.08(-1.81%) |
Jun 30, 2020 | 58.31 | 60.27 | 58.31 | 59.83 | 951,545 | +1.33(+2.27%) |
Jun 29, 2020 | 57.64 | 58.60 | 57.29 | 58.51 | 222,017 | +1.73(+3.05%) |
Jun 26, 2020 | 56.78 | 57.62 | 56.20 | 56.77 | 661,146 | +0.13(+0.23%) |
Jun 25, 2020 | 56.59 | 56.68 | 55.36 | 56.64 | 297,690 | -0.28(-0.49%) |
Jun 24, 2020 | 56.74 | 57.24 | 55.67 | 56.92 | 361,388 | -0.50(-0.88%) |
Jun 23, 2020 | 58.68 | 58.68 | 56.84 | 57.42 | 244,155 | -0.36(-0.63%) |
Jun 22, 2020 | 56.73 | 58.45 | 56.41 | 57.79 | 356,895 | +0.55(+0.95%) |
Jun 19, 2020 | 58.48 | 60.05 | 57.19 | 57.24 | 969,851 | -2.21(-3.72%) |
Jun 18, 2020 | 57.55 | 59.75 | 57.48 | 59.45 | 469,739 | +1.20(+2.07%) |
Jun 17, 2020 | 60.15 | 60.15 | 57.97 | 58.25 | 504,137 | -1.56(-2.61%) |
Jun 16, 2020 | 61.57 | 61.93 | 59.56 | 59.81 | 309,666 | +0.30(+0.51%) |
Jun 15, 2020 | 56.26 | 60.18 | 55.77 | 59.50 | 415,244 | +1.64(+2.83%) |
Jun 12, 2020 | 59.88 | 59.88 | 56.38 | 57.87 | 449,150 | -0.28(-0.48%) |
Jun 11, 2020 | 60.02 | 60.22 | 57.91 | 58.14 | 481,698 | -3.43(-5.57%) |
Jun 10, 2020 | 64.43 | 64.43 | 61.29 | 61.58 | 506,826 | -2.99(-4.63%) |
Jun 09, 2020 | 65.26 | 65.42 | 64.45 | 64.56 | 289,651 | -1.55(-2.35%) |
Jun 08, 2020 | 65.77 | 66.77 | 65.60 | 66.12 | 283,803 | +0.76(+1.17%) |
Jun 05, 2020 | 65.06 | 67.02 | 65.06 | 65.35 | 358,674 | +1.46(+2.29%) |
Jun 04, 2020 | 65.41 | 65.83 | 63.01 | 63.89 | 323,297 | -2.22(-3.36%) |
Jun 03, 2020 | 66.40 | 67.81 | 66.04 | 66.11 | 324,175 | +0.48(+0.73%) |
Jun 02, 2020 | 65.54 | 66.89 | 64.95 | 65.63 | 285,050 | +0.58(+0.89%) |
Jun 01, 2020 | 65.82 | 66.11 | 65.00 | 65.05 | 338,367 | -0.76(-1.16%) |
May 29, 2020 | 64.88 | 66.35 | 64.12 | 65.81 | 426,185 | +0.23(+0.36%) |
May 28, 2020 | 67.81 | 67.92 | 65.23 | 65.58 | 329,852 | -1.11(-1.66%) |
May 27, 2020 | 66.64 | 66.85 | 64.56 | 66.69 | 366,353 | +1.78(+2.74%) |
May 26, 2020 | 65.67 | 65.92 | 64.63 | 64.91 | 268,261 | +1.33(+2.10%) |
May 22, 2020 | 63.86 | 64.15 | 62.49 | 63.58 | 167,681 | -0.06(-0.10%) |
May 21, 2020 | 63.17 | 64.66 | 62.86 | 63.64 | 360,162 | +0.32(+0.51%) |
May 20, 2020 | 62.72 | 63.71 | 61.95 | 63.32 | 439,491 | +1.74(+2.83%) |
May 19, 2020 | 63.59 | 64.28 | 61.53 | 61.58 | 382,091 | -2.63(-4.10%) |
May 18, 2020 | 61.99 | 64.69 | 61.80 | 64.21 | 481,869 | +4.63(+7.77%) |
May 15, 2020 | 58.64 | 59.79 | 56.94 | 59.58 | 1,271,977 | +0.86(+1.46%) |
May 14, 2020 | 58.51 | 59.02 | 55.61 | 58.72 | 644,438 | -0.99(-1.65%) |
May 13, 2020 | 61.80 | 62.31 | 59.07 | 59.71 | 506,285 | -2.54(-4.09%) |
May 12, 2020 | 63.54 | 64.71 | 62.21 | 62.26 | 545,151 | -1.38(-2.16%) |
May 11, 2020 | 64.49 | 64.71 | 62.25 | 63.63 | 625,263 | -1.73(-2.64%) |
May 08, 2020 | 62.96 | 65.61 | 62.51 | 65.36 | 427,034 | +3.38(+5.45%) |
May 07, 2020 | 61.77 | 62.55 | 61.29 | 61.98 | 404,296 | +1.17(+1.92%) |
May 06, 2020 | 63.14 | 63.24 | 60.69 | 60.81 | 320,245 | -2.33(-3.69%) |
May 05, 2020 | 64.27 | 64.60 | 63.06 | 63.14 | 347,494 | +0.45(+0.71%) |
May 04, 2020 | 62.74 | 62.93 | 60.94 | 62.69 | 453,172 | -0.94(-1.47%) |
May 01, 2020 | 64.15 | 64.58 | 62.79 | 63.63 | 417,027 | -1.51(-2.32%) |
Apr 30, 2020 | 67.59 | 67.59 | 64.97 | 65.14 | 420,063 | -3.56(-5.18%) |
Apr 29, 2020 | 70.15 | 70.15 | 67.21 | 68.70 | 440,015 | +0.56(+0.82%) |
Apr 28, 2020 | 68.67 | 69.62 | 67.88 | 68.14 | 413,862 | +0.95(+1.42%) |
Apr 27, 2020 | 67.99 | 67.99 | 65.32 | 67.19 | 1,321,971 | +0.03(+0.05%) |
Apr 24, 2020 | 65.37 | 67.21 | 64.96 | 67.15 | 1,302,280 | +1.01(+1.53%) |
Apr 23, 2020 | 65.32 | 66.53 | 64.80 | 66.14 | 764,525 | +0.40(+0.60%) |
Apr 22, 2020 | 67.89 | 67.89 | 65.61 | 65.75 | 429,077 | -0.47(-0.71%) |
Apr 21, 2020 | 63.40 | 66.53 | 63.26 | 66.22 | 440,152 | +1.00(+1.53%) |
Apr 20, 2020 | 65.39 | 66.62 | 64.69 | 65.22 | 546,575 | -1.40(-2.10%) |
Apr 17, 2020 | 66.54 | 67.59 | 65.49 | 66.62 | 488,471 | +1.32(+2.03%) |
Apr 16, 2020 | 65.31 | 65.62 | 63.87 | 65.30 | 618,473 | -0.17(-0.26%) |
Apr 15, 2020 | 64.64 | 66.54 | 64.41 | 65.47 | 1,226,334 | -1.41(-2.11%) |
Apr 14, 2020 | 66.03 | 67.52 | 64.93 | 66.88 | 881,674 | +1.01(+1.54%) |
Apr 13, 2020 | 66.31 | 67.19 | 63.84 | 65.87 | 366,993 | -1.35(-2.01%) |
Apr 09, 2020 | 66.17 | 67.87 | 65.35 | 67.21 | 508,834 | +2.27(+3.49%) |
Apr 08, 2020 | 63.66 | 65.50 | 62.61 | 64.95 | 597,234 | +2.34(+3.73%) |
Apr 07, 2020 | 66.42 | 67.03 | 61.94 | 62.61 | 555,426 | -1.71(-2.66%) |
Apr 06, 2020 | 60.92 | 64.88 | 60.61 | 64.32 | 550,900 | +5.95(+10.19%) |
Apr 03, 2020 | 57.43 | 59.41 | 57.27 | 58.37 | 879,085 | -0.14(-0.24%) |
Apr 02, 2020 | 55.52 | 59.26 | 55.52 | 58.51 | 560,814 | +2.29(+4.08%) |
Apr 01, 2020 | 56.95 | 59.02 | 55.17 | 56.21 | 723,314 | -3.57(-5.97%) |
Mar 31, 2020 | 60.74 | 61.38 | 58.63 | 59.78 | 756,229 | -1.82(-2.96%) |
Mar 30, 2020 | 59.70 | 65.77 | 58.94 | 61.60 | 1,010,370 | +2.30(+3.88%) |
Mar 27, 2020 | 56.46 | 61.19 | 56.00 | 59.30 | 819,277 | +0.10(+0.17%) |
Mar 26, 2020 | 53.18 | 59.51 | 53.18 | 59.20 | 677,197 | +6.65(+12.66%) |
Mar 25, 2020 | 49.25 | 54.73 | 48.36 | 52.54 | 998,819 | +2.85(+5.74%) |
Mar 24, 2020 | 47.40 | 49.70 | 45.69 | 49.69 | 575,886 | +4.74(+10.53%) |
Mar 23, 2020 | 45.25 | 47.70 | 39.26 | 44.96 | 828,909 | -0.60(-1.32%) |
Mar 20, 2020 | 53.21 | 54.25 | 44.87 | 45.56 | 903,986 | -7.57(-14.25%) |
Mar 19, 2020 | 51.09 | 54.14 | 47.36 | 53.13 | 711,309 | +1.94(+3.79%) |
Mar 18, 2020 | 48.55 | 52.57 | 46.31 | 51.19 | 831,372 | +0.13(+0.25%) |
Mar 17, 2020 | 46.16 | 52.57 | 44.96 | 51.06 | 723,526 | +6.14(+13.66%) |
Mar 16, 2020 | 45.03 | 48.28 | 44.01 | 44.92 | 601,716 | -5.28(-10.51%) |
Mar 13, 2020 | 48.42 | 50.20 | 44.66 | 50.20 | 695,472 | +4.87(+10.75%) |
Mar 12, 2020 | 48.13 | 49.96 | 44.23 | 45.33 | 968,717 | -7.90(-14.84%) |
Mar 11, 2020 | 58.00 | 58.00 | 52.93 | 53.22 | 606,963 | -6.33(-10.63%) |
Mar 10, 2020 | 57.56 | 59.66 | 56.43 | 59.56 | 650,730 | +2.90(+5.11%) |
Mar 09, 2020 | 57.80 | 58.59 | 55.00 | 56.66 | 719,545 | -3.74(-6.19%) |
Mar 06, 2020 | 59.57 | 60.83 | 59.18 | 60.40 | 1,064,793 | -0.89(-1.46%) |
Mar 05, 2020 | 59.81 | 61.29 | 59.51 | 61.29 | 599,403 | +0.64(+1.06%) |
Mar 04, 2020 | 58.53 | 61.04 | 58.40 | 60.65 | 518,711 | +2.72(+4.70%) |
Mar 03, 2020 | 58.66 | 60.20 | 57.62 | 57.92 | 447,254 | -0.92(-1.56%) |
Mar 02, 2020 | 55.59 | 58.85 | 55.42 | 58.84 | 685,175 | +3.26(+5.86%) |
Feb 28, 2020 | 58.20 | 58.55 | 55.01 | 55.59 | 721,653 | -3.76(-6.34%) |
Feb 27, 2020 | 62.05 | 62.87 | 59.08 | 59.35 | 938,527 | -2.26(-3.67%) |
Feb 26, 2020 | 63.93 | 64.95 | 61.38 | 61.61 | 438,226 | -1.78(-2.81%) |
Feb 25, 2020 | 65.79 | 65.90 | 63.33 | 63.39 | 673,049 | -2.51(-3.81%) |
Feb 24, 2020 | 67.29 | 67.29 | 65.87 | 65.90 | 555,559 | -2.11(-3.11%) |
Feb 21, 2020 | 68.07 | 68.63 | 67.72 | 68.01 | 358,964 | +0.07(+0.10%) |
Feb 20, 2020 | 67.89 | 68.04 | 67.34 | 67.95 | 312,456 | +0.02(+0.03%) |
Feb 19, 2020 | 68.18 | 68.26 | 67.76 | 67.93 | 275,808 | -0.35(-0.52%) |
Feb 18, 2020 | 68.31 | 68.54 | 67.87 | 68.28 | 227,645 | -0.04(-0.06%) |
Feb 14, 2020 | 68.41 | 68.74 | 68.04 | 68.32 | 252,148 | +0.08(+0.12%) |
Feb 13, 2020 | 66.88 | 68.28 | 66.83 | 68.24 | 355,321 | +1.21(+1.81%) |
Feb 12, 2020 | 66.71 | 67.07 | 65.90 | 67.03 | 335,998 | +0.70(+1.06%) |
Feb 11, 2020 | 66.07 | 66.92 | 65.85 | 66.33 | 391,341 | +0.53(+0.80%) |
Feb 10, 2020 | 65.90 | 65.99 | 65.55 | 65.80 | 236,307 | -0.09(-0.13%) |
Feb 07, 2020 | 65.83 | 66.02 | 65.31 | 65.89 | 320,306 | +0.15(+0.23%) |
Feb 06, 2020 | 66.00 | 66.12 | 65.49 | 65.73 | 238,119 | -0.08(-0.12%) |
Feb 05, 2020 | 65.80 | 66.26 | 65.70 | 65.81 | 333,299 | +0.08(+0.12%) |
Feb 04, 2020 | 65.63 | 66.32 | 65.19 | 65.73 | 297,028 | +0.23(+0.35%) |
Feb 03, 2020 | 64.57 | 65.74 | 64.46 | 65.50 | 664,644 | +1.05(+1.63%) |
Jan 31, 2020 | 64.95 | 65.15 | 64.13 | 64.45 | 515,138 | -0.96(-1.47%) |
Jan 30, 2020 | 65.23 | 65.49 | 64.61 | 65.42 | 444,555 | +0.13(+0.20%) |
Jan 29, 2020 | 66.55 | 66.55 | 65.19 | 65.29 | 631,767 | -1.29(-1.94%) |
Jan 28, 2020 | 66.85 | 67.26 | 66.37 | 66.58 | 385,439 | -0.23(-0.34%) |
Jan 27, 2020 | 67.41 | 67.84 | 66.37 | 66.81 | 384,595 | -0.63(-0.94%) |
Jan 24, 2020 | 67.55 | 68.02 | 67.08 | 67.44 | 410,400 | -0.24(-0.35%) |
Jan 23, 2020 | 66.65 | 67.76 | 66.28 | 67.68 | 451,841 | +1.02(+1.52%) |
Jan 22, 2020 | 66.31 | 66.81 | 66.31 | 66.66 | 565,073 | +0.26(+0.40%) |
Jan 21, 2020 | 65.69 | 66.49 | 65.13 | 66.40 | 337,589 | +0.93(+1.42%) |
Jan 17, 2020 | 65.69 | 65.72 | 64.64 | 65.47 | 532,946 | -0.09(-0.13%) |
Jan 16, 2020 | 66.17 | 66.49 | 65.45 | 65.55 | 553,784 | -0.52(-0.79%) |
Jan 15, 2020 | 66.13 | 66.75 | 65.69 | 66.07 | 525,941 | -0.22(-0.33%) |
Jan 14, 2020 | 65.35 | 66.36 | 65.03 | 66.30 | 515,325 | +0.85(+1.30%) |
Jan 13, 2020 | 64.62 | 65.52 | 64.45 | 65.44 | 414,590 | +0.81(+1.25%) |
Jan 10, 2020 | 64.32 | 64.69 | 64.06 | 64.63 | 585,197 | +0.26(+0.40%) |
Jan 09, 2020 | 64.01 | 64.44 | 63.60 | 64.38 | 332,350 | +0.26(+0.40%) |
Jan 08, 2020 | 63.85 | 64.46 | 63.68 | 64.12 | 695,848 | +0.23(+0.36%) |
Jan 07, 2020 | 64.46 | 64.50 | 63.18 | 63.89 | 391,753 | -0.71(-1.10%) |
Jan 06, 2020 | 64.80 | 65.25 | 64.50 | 64.60 | 296,790 | -0.53(-0.81%) |
Jan 03, 2020 | 64.47 | 66.22 | 64.47 | 65.13 | 474,601 | +0.48(+0.74%) |
Jan 02, 2020 | 65.08 | 65.08 | 63.94 | 64.65 | 461,466 | -0.20(-0.30%) |
Dec 31, 2019 | 64.32 | 65.04 | 64.32 | 64.84 | 347,955 | +0.30(+0.46%) |
Dec 30, 2019 | 64.10 | 64.61 | 64.00 | 64.55 | 205,775 | +0.32(+0.50%) |
Dec 27, 2019 | 64.05 | 64.40 | 63.89 | 64.22 | 245,560 | +0.18(+0.28%) |
Dec 26, 2019 | 64.24 | 64.24 | 63.70 | 64.04 | 148,429 | +0.01(+0.01%) |
Dec 24, 2019 | 64.73 | 64.76 | 63.89 | 64.03 | 92,085 | -0.68(-1.06%) |
Dec 23, 2019 | 65.29 | 65.35 | 64.15 | 64.72 | 239,522 | -0.55(-0.84%) |
Dec 20, 2019 | 65.01 | 65.53 | 64.84 | 65.26 | 810,021 | +0.45(+0.70%) |
Dec 19, 2019 | 65.35 | 65.75 | 64.73 | 64.81 | 294,352 | -0.62(-0.95%) |
Dec 18, 2019 | 65.14 | 65.59 | 64.67 | 65.43 | 360,640 | +0.06(+0.09%) |
Dec 17, 2019 | 64.76 | 65.66 | 64.71 | 65.37 | 574,795 | +0.80(+1.24%) |
Dec 16, 2019 | 64.10 | 64.67 | 64.10 | 64.57 | 817,545 | +0.35(+0.54%) |
Dec 13, 2019 | 63.74 | 64.35 | 63.30 | 64.22 | 716,882 | +0.48(+0.75%) |
Dec 12, 2019 | 64.51 | 64.83 | 63.66 | 63.74 | 299,805 | -0.79(-1.22%) |
Dec 11, 2019 | 64.36 | 64.84 | 64.03 | 64.53 | 235,335 | +0.32(+0.51%) |
Dec 10, 2019 | 63.79 | 64.23 | 63.59 | 64.20 | 216,041 | +0.40(+0.63%) |
Dec 09, 2019 | 64.34 | 64.39 | 63.68 | 63.80 | 288,568 | -0.33(-0.52%) |
Dec 06, 2019 | 64.10 | 64.77 | 63.73 | 64.14 | 264,891 | +0.20(+0.31%) |
Dec 05, 2019 | 63.99 | 64.22 | 63.62 | 63.94 | 277,433 | -0.22(-0.35%) |
Dec 04, 2019 | 64.66 | 65.21 | 64.10 | 64.16 | 303,877 | -0.52(-0.81%) |
Dec 03, 2019 | 64.27 | 64.71 | 64.02 | 64.68 | 472,877 | +0.42(+0.65%) |
Dec 02, 2019 | 64.76 | 64.83 | 64.09 | 64.26 | 408,294 | -0.40(-0.62%) |
Nov 29, 2019 | 65.37 | 65.66 | 64.57 | 64.67 | 111,181 | -0.81(-1.24%) |
Nov 27, 2019 | 65.16 | 65.64 | 65.08 | 65.48 | 160,973 | +0.27(+0.42%) |
Nov 26, 2019 | 65.37 | 65.80 | 64.86 | 65.20 | 241,517 | -0.03(-0.04%) |
Nov 25, 2019 | 64.86 | 65.71 | 64.78 | 65.23 | 242,949 | +0.44(+0.69%) |
Nov 22, 2019 | 64.88 | 65.05 | 64.48 | 64.78 | 163,902 | +0.13(+0.20%) |
Nov 21, 2019 | 65.23 | 65.40 | 64.45 | 64.66 | 259,212 | -0.67(-1.03%) |
Nov 20, 2019 | 65.34 | 65.76 | 64.75 | 65.33 | 286,433 | -0.21(-0.33%) |
Nov 19, 2019 | 65.08 | 65.84 | 64.78 | 65.54 | 325,580 | +0.73(+1.13%) |
Nov 18, 2019 | 65.43 | 66.03 | 64.70 | 64.81 | 210,302 | -0.67(-1.02%) |
Nov 15, 2019 | 65.91 | 66.32 | 65.25 | 65.48 | 630,889 | -0.44(-0.67%) |
Nov 14, 2019 | 65.30 | 66.42 | 65.28 | 65.92 | 434,349 | +1.17(+1.80%) |
Nov 13, 2019 | 64.07 | 65.03 | 64.07 | 64.76 | 498,809 | +0.57(+0.88%) |
Nov 12, 2019 | 64.45 | 64.70 | 63.46 | 64.19 | 317,144 | -0.30(-0.46%) |
Nov 11, 2019 | 65.92 | 66.47 | 64.38 | 64.48 | 341,356 | -1.69(-2.56%) |
Nov 08, 2019 | 67.29 | 67.70 | 65.06 | 66.18 | 458,777 | -1.39(-2.06%) |
Nov 07, 2019 | 67.73 | 69.57 | 65.53 | 67.57 | 949,804 | -4.23(-5.89%) |
Nov 06, 2019 | 72.00 | 72.45 | 71.80 | 71.80 | 335,785 | -0.19(-0.26%) |
Nov 05, 2019 | 70.82 | 72.02 | 70.46 | 71.98 | 439,079 | +1.19(+1.68%) |
Nov 04, 2019 | 74.41 | 74.55 | 70.35 | 70.80 | 541,676 | -3.64(-4.88%) |