Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 85.33 | 85.92 | 84.01 | 84.92 | 4,993,012 | -1.45(-1.68%) |
Oct 29, 2020 | 84.40 | 87.14 | 84.15 | 86.38 | 4,731,683 | +2.08(+2.47%) |
Oct 28, 2020 | 85.61 | 85.72 | 84.11 | 84.29 | 9,431,365 | -2.81(-3.23%) |
Oct 27, 2020 | 88.11 | 88.32 | 86.74 | 87.10 | 3,864,711 | -0.30(-0.34%) |
Oct 26, 2020 | 88.62 | 88.95 | 86.34 | 87.40 | 6,658,919 | -1.91(-2.14%) |
Oct 23, 2020 | 89.43 | 89.43 | 88.47 | 89.32 | 3,432,090 | -0.21(-0.24%) |
Oct 22, 2020 | 89.60 | 89.94 | 88.51 | 89.53 | 3,241,016 | -0.03(-0.04%) |
Oct 21, 2020 | 90.29 | 90.63 | 89.47 | 89.56 | 5,035,886 | -0.58(-0.64%) |
Oct 20, 2020 | 90.70 | 90.86 | 89.85 | 90.14 | 5,144,611 | +0.07(+0.08%) |
Oct 19, 2020 | 91.19 | 91.79 | 89.72 | 90.07 | 4,777,503 | -0.45(-0.49%) |
Oct 16, 2020 | 91.75 | 91.75 | 90.44 | 90.52 | 3,570,940 | -0.57(-0.62%) |
Oct 15, 2020 | 89.76 | 91.21 | 89.51 | 91.08 | 2,735,619 | -0.35(-0.39%) |
Oct 14, 2020 | 92.32 | 92.49 | 90.87 | 91.44 | 4,423,172 | -0.49(-0.53%) |
Oct 13, 2020 | 92.26 | 92.69 | 91.54 | 91.92 | 3,278,765 | -0.28(-0.30%) |
Oct 12, 2020 | 91.86 | 92.58 | 91.31 | 92.20 | 4,744,952 | +1.60(+1.76%) |
Oct 09, 2020 | 90.42 | 90.82 | 90.00 | 90.60 | 5,469,508 | +1.53(+1.72%) |
Oct 08, 2020 | 88.95 | 89.19 | 88.52 | 89.07 | 3,882,980 | +1.08(+1.22%) |
Oct 07, 2020 | 87.45 | 88.23 | 87.43 | 88.00 | 3,569,477 | +1.84(+2.14%) |
Oct 06, 2020 | 86.71 | 88.16 | 85.81 | 86.15 | 10,815,303 | -0.76(-0.88%) |
Oct 05, 2020 | 84.85 | 86.91 | 84.78 | 86.91 | 3,940,851 | +2.86(+3.41%) |
Oct 02, 2020 | 84.72 | 85.89 | 84.02 | 84.05 | 6,467,822 | -2.60(-3.00%) |
Oct 01, 2020 | 86.18 | 86.93 | 85.75 | 86.65 | 4,864,704 | +2.09(+2.47%) |
Sep 30, 2020 | 84.53 | 85.53 | 84.20 | 84.56 | 5,953,783 | -0.13(-0.15%) |
Sep 29, 2020 | 84.04 | 85.22 | 84.04 | 84.69 | 6,624,532 | +0.45(+0.53%) |
Sep 28, 2020 | 83.42 | 84.31 | 82.74 | 84.24 | 4,036,311 | +2.09(+2.54%) |
Sep 25, 2020 | 81.00 | 82.40 | 80.06 | 82.15 | 5,229,097 | +0.94(+1.16%) |
Sep 24, 2020 | 79.75 | 82.33 | 79.66 | 81.21 | 6,577,453 | +0.70(+0.87%) |
Sep 23, 2020 | 82.47 | 82.84 | 80.22 | 80.51 | 4,994,777 | -1.88(-2.29%) |
Sep 22, 2020 | 82.21 | 82.54 | 80.75 | 82.39 | 3,308,484 | +0.67(+0.82%) |
Sep 21, 2020 | 80.30 | 81.72 | 79.62 | 81.72 | 8,251,990 | +0.04(+0.05%) |
Sep 18, 2020 | 83.41 | 83.58 | 80.70 | 81.68 | 5,674,692 | -1.25(-1.51%) |
Sep 17, 2020 | 80.83 | 83.06 | 80.68 | 82.93 | 4,505,226 | -0.19(-0.23%) |
Sep 16, 2020 | 84.70 | 84.82 | 82.99 | 83.12 | 3,986,828 | -1.03(-1.23%) |
Sep 15, 2020 | 83.58 | 84.70 | 83.38 | 84.16 | 7,926,271 | +1.73(+2.10%) |
Sep 14, 2020 | 82.50 | 83.01 | 81.81 | 82.42 | 4,685,786 | +1.82(+2.25%) |
Sep 11, 2020 | 81.45 | 82.22 | 79.84 | 80.61 | 4,923,381 | -0.16(-0.19%) |
Sep 10, 2020 | 82.75 | 83.16 | 80.29 | 80.76 | 6,013,288 | -1.03(-1.26%) |
Sep 09, 2020 | 81.47 | 82.41 | 80.57 | 81.79 | 4,794,678 | +2.28(+2.86%) |
Sep 08, 2020 | 80.00 | 81.85 | 79.40 | 79.52 | 8,225,819 | -3.69(-4.43%) |
Sep 04, 2020 | 83.68 | 84.81 | 80.33 | 83.21 | 10,147,122 | -1.16(-1.38%) |
Sep 03, 2020 | 87.77 | 87.77 | 83.67 | 84.37 | 14,199,756 | -4.73(-5.31%) |
Sep 02, 2020 | 88.25 | 89.61 | 87.07 | 89.10 | 8,162,476 | +2.30(+2.65%) |
Sep 01, 2020 | 85.77 | 86.84 | 85.38 | 86.80 | 3,778,365 | +1.67(+1.96%) |
Aug 31, 2020 | 85.00 | 85.74 | 84.41 | 85.13 | 3,573,117 | -0.13(-0.15%) |
Aug 28, 2020 | 84.17 | 85.34 | 83.90 | 85.26 | 2,793,054 | +1.33(+1.59%) |
Aug 27, 2020 | 85.41 | 85.62 | 83.41 | 83.92 | 6,430,605 | -1.19(-1.40%) |
Aug 26, 2020 | 84.86 | 85.40 | 84.63 | 85.12 | 2,921,034 | +0.47(+0.56%) |
Aug 25, 2020 | 83.89 | 84.69 | 83.88 | 84.65 | 2,675,833 | +0.95(+1.13%) |
Aug 24, 2020 | 83.89 | 84.17 | 83.11 | 83.70 | 2,673,271 | +0.74(+0.89%) |
Aug 21, 2020 | 82.34 | 82.98 | 82.05 | 82.96 | 4,288,053 | +0.60(+0.72%) |
Aug 20, 2020 | 82.12 | 82.62 | 81.66 | 82.37 | 5,989,464 | -0.67(-0.80%) |
Aug 19, 2020 | 83.70 | 83.78 | 82.83 | 83.03 | 4,858,415 | -0.51(-0.61%) |
Aug 18, 2020 | 84.41 | 84.62 | 83.32 | 83.54 | 3,112,552 | -0.52(-0.62%) |
Aug 17, 2020 | 83.81 | 84.52 | 83.61 | 84.06 | 2,885,508 | +1.21(+1.46%) |
Aug 14, 2020 | 83.18 | 83.91 | 82.66 | 82.85 | 3,361,018 | -0.09(-0.11%) |
Aug 13, 2020 | 83.69 | 83.78 | 82.56 | 82.94 | 4,686,495 | -0.80(-0.95%) |
Aug 12, 2020 | 81.90 | 83.98 | 81.56 | 83.73 | 5,912,139 | +2.55(+3.15%) |
Aug 11, 2020 | 82.36 | 82.77 | 80.94 | 81.18 | 6,710,328 | -1.17(-1.41%) |
Aug 10, 2020 | 82.56 | 82.73 | 81.13 | 82.35 | 4,712,602 | +0.06(+0.07%) |
Aug 07, 2020 | 83.12 | 83.51 | 81.42 | 82.29 | 5,680,872 | -0.96(-1.15%) |
Aug 06, 2020 | 83.36 | 83.37 | 82.39 | 83.24 | 4,572,280 | -0.15(-0.17%) |
Aug 05, 2020 | 83.32 | 84.02 | 82.93 | 83.39 | 4,507,270 | +0.07(+0.09%) |
Aug 04, 2020 | 82.16 | 83.39 | 82.09 | 83.32 | 6,177,116 | +1.19(+1.45%) |
Aug 03, 2020 | 81.22 | 82.25 | 81.14 | 82.12 | 4,145,743 | +1.44(+1.78%) |
Jul 31, 2020 | 81.33 | 81.33 | 79.53 | 80.69 | 10,665,850 | -0.48(-0.59%) |
Jul 30, 2020 | 79.71 | 81.26 | 79.54 | 81.17 | 6,746,431 | +0.76(+0.94%) |
Jul 29, 2020 | 79.13 | 80.71 | 78.99 | 80.41 | 6,604,467 | +1.98(+2.52%) |
Jul 28, 2020 | 79.42 | 79.52 | 78.31 | 78.43 | 5,864,374 | -2.09(-2.60%) |
Jul 27, 2020 | 79.16 | 80.58 | 79.05 | 80.53 | 5,751,636 | +3.12(+4.03%) |
Jul 24, 2020 | 76.96 | 78.58 | 76.32 | 77.40 | 6,222,261 | -0.79(-1.01%) |
Jul 23, 2020 | 79.52 | 80.12 | 77.51 | 78.19 | 7,656,277 | -1.31(-1.65%) |
Jul 22, 2020 | 79.18 | 80.06 | 78.87 | 79.50 | 4,870,579 | +0.58(+0.73%) |
Jul 21, 2020 | 80.13 | 80.18 | 78.71 | 78.92 | 6,274,045 | -0.40(-0.50%) |
Jul 20, 2020 | 77.89 | 79.53 | 77.34 | 79.32 | 4,620,286 | +1.55(+2.00%) |
Jul 17, 2020 | 77.92 | 78.05 | 77.39 | 77.77 | 5,128,359 | +0.36(+0.46%) |
Jul 16, 2020 | 76.74 | 77.64 | 76.26 | 77.41 | 7,015,834 | -0.06(-0.08%) |
Jul 15, 2020 | 78.30 | 78.33 | 76.35 | 77.47 | 6,548,175 | -0.35(-0.46%) |
Jul 14, 2020 | 76.03 | 78.01 | 75.15 | 77.82 | 8,040,896 | +1.29(+1.68%) |
Jul 13, 2020 | 78.83 | 79.63 | 76.39 | 76.54 | 9,781,945 | -1.12(-1.44%) |
Jul 10, 2020 | 77.94 | 78.17 | 76.89 | 77.65 | 4,894,952 | -0.31(-0.39%) |
Jul 09, 2020 | 76.94 | 78.27 | 76.15 | 77.96 | 12,183,308 | +0.90(+1.17%) |
Jul 08, 2020 | 76.23 | 77.06 | 75.60 | 77.06 | 5,337,237 | +1.51(+2.00%) |
Jul 07, 2020 | 76.28 | 76.73 | 75.40 | 75.55 | 6,131,339 | -0.95(-1.24%) |
Jul 06, 2020 | 75.81 | 76.74 | 75.65 | 76.50 | 7,133,932 | +2.05(+2.76%) |
Jul 02, 2020 | 74.33 | 75.00 | 74.08 | 74.44 | 7,155,888 | +1.12(+1.53%) |
Jul 01, 2020 | 74.22 | 74.25 | 73.32 | 73.32 | 6,238,142 | -0.85(-1.15%) |
Jun 30, 2020 | 72.86 | 74.44 | 72.75 | 74.17 | 9,132,552 | +1.76(+2.43%) |
Jun 29, 2020 | 71.91 | 72.41 | 70.80 | 72.41 | 6,991,337 | +0.73(+1.02%) |
Jun 26, 2020 | 73.05 | 73.21 | 71.53 | 71.68 | 8,135,044 | -1.37(-1.87%) |
Jun 25, 2020 | 72.66 | 73.19 | 71.41 | 73.05 | 4,774,236 | +0.50(+0.68%) |
Jun 24, 2020 | 73.71 | 74.12 | 72.00 | 72.56 | 9,210,454 | -1.55(-2.10%) |
Jun 23, 2020 | 74.37 | 74.80 | 73.95 | 74.11 | 4,891,806 | +0.24(+0.33%) |
Jun 22, 2020 | 73.21 | 73.93 | 72.58 | 73.87 | 5,804,291 | +0.67(+0.92%) |
Jun 19, 2020 | 74.32 | 74.73 | 73.01 | 73.20 | 6,899,202 | -0.34(-0.47%) |
Jun 18, 2020 | 73.50 | 73.95 | 73.17 | 73.54 | 5,943,345 | -0.10(-0.14%) |
Jun 17, 2020 | 73.56 | 74.27 | 73.16 | 73.64 | 9,704,953 | +0.77(+1.06%) |
Jun 16, 2020 | 73.69 | 74.08 | 71.74 | 72.87 | 8,017,460 | +1.12(+1.56%) |
Jun 15, 2020 | 69.28 | 71.85 | 69.09 | 71.75 | 8,774,270 | +0.92(+1.30%) |
Jun 12, 2020 | 71.84 | 72.21 | 69.34 | 70.83 | 9,673,922 | +0.99(+1.41%) |
Jun 11, 2020 | 72.56 | 72.86 | 69.80 | 69.85 | 9,623,436 | -4.57(-6.14%) |
Jun 10, 2020 | 74.49 | 75.11 | 74.10 | 74.41 | 7,223,259 | +0.38(+0.51%) |
Jun 09, 2020 | 73.09 | 74.31 | 72.85 | 74.04 | 5,898,000 | +0.14(+0.18%) |
Jun 08, 2020 | 74.46 | 74.48 | 72.55 | 73.90 | 5,729,511 | -0.22(-0.30%) |
Jun 05, 2020 | 73.94 | 75.13 | 73.86 | 74.12 | 10,087,586 | +1.71(+2.36%) |
Jun 04, 2020 | 71.30 | 72.90 | 71.21 | 72.41 | 6,467,457 | +0.79(+1.10%) |
Jun 03, 2020 | 70.76 | 71.91 | 70.75 | 71.62 | 9,257,280 | +1.92(+2.76%) |
Jun 02, 2020 | 68.68 | 69.76 | 68.28 | 69.70 | 7,782,142 | +1.34(+1.97%) |
Jun 01, 2020 | 68.40 | 68.71 | 67.85 | 68.36 | 6,523,318 | -0.10(-0.15%) |
May 29, 2020 | 67.36 | 68.88 | 67.12 | 68.46 | 12,387,458 | +1.34(+2.00%) |
May 28, 2020 | 68.20 | 68.93 | 66.77 | 67.11 | 10,696,395 | -1.47(-2.14%) |
May 27, 2020 | 67.58 | 68.59 | 65.85 | 68.58 | 13,409,776 | +1.02(+1.51%) |
May 26, 2020 | 68.58 | 69.00 | 67.46 | 67.56 | 9,607,365 | +0.58(+0.86%) |
May 22, 2020 | 66.88 | 67.06 | 66.06 | 66.98 | 5,118,059 | +0.14(+0.21%) |
May 21, 2020 | 68.41 | 68.58 | 66.75 | 66.84 | 9,132,289 | -1.74(-2.53%) |
May 20, 2020 | 67.65 | 68.93 | 67.63 | 68.58 | 9,319,997 | +2.40(+3.62%) |
May 19, 2020 | 66.40 | 67.60 | 66.08 | 66.18 | 8,230,005 | -0.25(-0.37%) |
May 18, 2020 | 65.32 | 66.78 | 65.25 | 66.43 | 8,735,633 | +2.74(+4.31%) |
May 15, 2020 | 62.98 | 64.00 | 62.55 | 63.69 | 15,408,357 | -1.49(-2.28%) |
May 14, 2020 | 62.92 | 65.24 | 61.85 | 65.17 | 11,729,889 | +1.78(+2.80%) |
May 13, 2020 | 65.01 | 65.24 | 62.51 | 63.40 | 14,140,636 | -1.15(-1.77%) |
May 12, 2020 | 66.79 | 66.94 | 64.52 | 64.54 | 7,365,905 | -1.83(-2.75%) |
May 11, 2020 | 65.69 | 66.84 | 65.65 | 66.37 | 5,604,449 | +0.03(+0.05%) |
May 08, 2020 | 65.40 | 66.41 | 65.13 | 66.33 | 6,214,432 | +1.65(+2.55%) |
May 07, 2020 | 65.29 | 65.49 | 64.42 | 64.68 | 6,434,185 | +0.58(+0.91%) |
May 06, 2020 | 64.13 | 65.07 | 63.95 | 64.10 | 6,852,746 | +0.74(+1.17%) |
May 05, 2020 | 63.43 | 64.48 | 63.00 | 63.36 | 9,959,311 | +0.82(+1.30%) |
May 04, 2020 | 61.60 | 62.62 | 61.22 | 62.54 | 7,844,564 | +0.68(+1.11%) |
May 01, 2020 | 63.52 | 63.64 | 61.61 | 61.86 | 12,392,402 | -3.06(-4.71%) |
Apr 30, 2020 | 67.04 | 67.04 | 64.80 | 64.92 | 14,148,833 | -2.50(-3.71%) |
Apr 29, 2020 | 65.55 | 67.65 | 65.30 | 67.41 | 10,062,606 | +3.02(+4.70%) |
Apr 28, 2020 | 65.92 | 66.24 | 64.32 | 64.39 | 9,378,058 | -0.43(-0.67%) |
Apr 27, 2020 | 64.67 | 65.37 | 64.32 | 64.82 | 9,170,052 | +0.79(+1.24%) |
Apr 24, 2020 | 62.76 | 64.19 | 62.29 | 64.03 | 8,227,747 | +1.27(+2.02%) |
Apr 23, 2020 | 63.33 | 64.04 | 62.62 | 62.76 | 8,801,096 | -0.58(-0.92%) |
Apr 22, 2020 | 61.72 | 63.71 | 61.67 | 63.35 | 12,391,885 | +3.39(+5.65%) |
Apr 21, 2020 | 61.70 | 62.05 | 59.60 | 59.96 | 13,147,085 | -2.81(-4.48%) |
Apr 20, 2020 | 63.11 | 64.13 | 62.75 | 62.77 | 6,428,337 | -1.36(-2.12%) |
Apr 17, 2020 | 64.74 | 65.02 | 63.52 | 64.13 | 10,501,250 | +0.62(+0.98%) |
Apr 16, 2020 | 62.93 | 63.80 | 62.33 | 63.51 | 9,582,055 | +1.64(+2.65%) |
Apr 15, 2020 | 62.16 | 62.20 | 61.16 | 61.87 | 12,387,761 | -1.71(-2.70%) |
Apr 14, 2020 | 62.43 | 63.64 | 62.22 | 63.58 | 15,807,114 | +2.66(+4.37%) |
Apr 13, 2020 | 59.87 | 61.01 | 59.59 | 60.92 | 11,290,054 | +0.79(+1.31%) |
Apr 09, 2020 | 62.23 | 62.93 | 59.65 | 60.13 | 21,440,266 | -1.46(-2.36%) |
Apr 08, 2020 | 60.67 | 61.89 | 59.89 | 61.59 | 9,724,856 | +1.98(+3.31%) |
Apr 07, 2020 | 62.04 | 62.08 | 59.61 | 59.61 | 12,154,438 | -0.18(-0.31%) |
Apr 06, 2020 | 56.91 | 60.10 | 56.90 | 59.79 | 17,890,180 | +5.41(+9.94%) |
Apr 03, 2020 | 55.34 | 56.05 | 53.79 | 54.39 | 7,393,003 | -1.11(-2.00%) |
Apr 02, 2020 | 53.56 | 55.68 | 53.51 | 55.50 | 10,137,741 | +1.46(+2.69%) |
Apr 01, 2020 | 55.07 | 56.40 | 53.48 | 54.04 | 13,324,756 | -2.82(-4.96%) |
Mar 31, 2020 | 58.12 | 58.90 | 56.48 | 56.86 | 10,532,429 | -1.15(-1.97%) |
Mar 30, 2020 | 56.85 | 58.21 | 56.23 | 58.01 | 9,417,521 | +2.19(+3.92%) |
Mar 27, 2020 | 57.05 | 57.80 | 55.80 | 55.82 | 12,949,035 | -3.27(-5.53%) |
Mar 26, 2020 | 56.70 | 59.22 | 56.41 | 59.09 | 9,483,371 | +3.38(+6.06%) |
Mar 25, 2020 | 56.67 | 58.44 | 54.71 | 55.71 | 10,095,730 | -0.42(-0.75%) |
Mar 24, 2020 | 54.12 | 56.35 | 54.08 | 56.13 | 16,095,053 | +5.25(+10.32%) |
Mar 23, 2020 | 49.73 | 51.60 | 48.50 | 50.88 | 13,548,812 | +1.82(+3.71%) |
Mar 20, 2020 | 52.01 | 53.02 | 48.93 | 49.06 | 14,145,323 | -0.87(-1.75%) |
Mar 19, 2020 | 48.68 | 51.53 | 47.10 | 49.93 | 10,601,662 | +0.87(+1.77%) |
Mar 18, 2020 | 49.51 | 51.63 | 46.60 | 49.06 | 14,948,731 | -4.45(-8.31%) |
Mar 17, 2020 | 50.37 | 54.09 | 48.78 | 53.51 | 19,771,240 | +4.01(+8.10%) |
Mar 16, 2020 | 51.07 | 54.58 | 49.16 | 49.50 | 13,478,319 | -8.33(-14.41%) |
Mar 13, 2020 | 55.98 | 58.33 | 52.96 | 57.83 | 11,948,455 | +5.11(+9.70%) |
Mar 12, 2020 | 54.82 | 57.10 | 52.71 | 52.72 | 14,189,676 | -6.22(-10.56%) |
Mar 11, 2020 | 60.26 | 61.65 | 58.34 | 58.94 | 14,998,764 | -3.36(-5.40%) |
Mar 10, 2020 | 60.93 | 62.31 | 58.85 | 62.31 | 12,931,846 | +3.62(+6.16%) |
Mar 09, 2020 | 58.57 | 61.65 | 58.48 | 58.69 | 14,594,770 | -5.33(-8.32%) |
Mar 06, 2020 | 63.35 | 64.43 | 62.45 | 64.02 | 15,264,357 | -1.26(-1.93%) |
Mar 05, 2020 | 65.54 | 66.88 | 64.70 | 65.27 | 11,663,550 | -2.12(-3.14%) |
Mar 04, 2020 | 65.38 | 67.39 | 64.68 | 67.39 | 11,127,256 | +3.29(+5.13%) |
Mar 03, 2020 | 66.53 | 67.43 | 63.64 | 64.10 | 15,237,535 | -2.17(-3.28%) |
Mar 02, 2020 | 64.89 | 66.29 | 63.11 | 66.28 | 14,500,126 | +2.22(+3.46%) |
Feb 28, 2020 | 60.50 | 64.41 | 60.34 | 64.06 | 19,878,726 | +1.24(+1.97%) |
Feb 27, 2020 | 64.08 | 65.07 | 62.67 | 62.82 | 26,718,516 | -3.03(-4.61%) |
Feb 26, 2020 | 66.03 | 67.11 | 65.33 | 65.86 | 19,659,030 | +0.39(+0.60%) |
Feb 25, 2020 | 68.20 | 68.41 | 65.15 | 65.46 | 26,428,718 | -1.94(-2.88%) |
Feb 24, 2020 | 67.36 | 68.31 | 66.76 | 67.41 | 20,302,454 | -3.20(-4.53%) |
Feb 21, 2020 | 72.26 | 72.30 | 70.37 | 70.60 | 14,590,506 | -2.14(-2.94%) |
Feb 20, 2020 | 73.59 | 73.69 | 71.62 | 72.74 | 7,981,858 | -1.17(-1.58%) |
Feb 19, 2020 | 73.17 | 74.04 | 73.06 | 73.91 | 8,376,851 | +1.85(+2.57%) |
Feb 18, 2020 | 71.68 | 72.16 | 71.41 | 72.05 | 12,172,573 | -1.10(-1.50%) |
Feb 14, 2020 | 73.78 | 74.08 | 72.71 | 73.15 | 7,693,981 | -0.32(-0.43%) |
Feb 13, 2020 | 72.79 | 73.94 | 72.69 | 73.46 | 8,203,945 | +0.17(+0.24%) |
Feb 12, 2020 | 72.81 | 73.38 | 72.81 | 73.29 | 7,658,615 | +1.02(+1.41%) |
Feb 11, 2020 | 71.41 | 72.57 | 71.41 | 72.27 | 11,144,965 | +1.50(+2.11%) |
Feb 10, 2020 | 69.21 | 70.79 | 69.17 | 70.77 | 8,436,994 | +1.10(+1.57%) |
Feb 07, 2020 | 70.60 | 70.66 | 69.64 | 69.68 | 10,786,777 | -1.63(-2.29%) |
Feb 06, 2020 | 71.36 | 71.38 | 70.48 | 71.31 | 5,584,708 | +0.05(+0.07%) |
Feb 05, 2020 | 71.11 | 71.41 | 70.32 | 71.26 | 11,116,913 | +1.39(+1.99%) |
Feb 04, 2020 | 69.51 | 69.93 | 69.16 | 69.87 | 11,135,756 | +2.18(+3.22%) |
Feb 03, 2020 | 67.07 | 67.78 | 66.98 | 67.69 | 7,918,274 | +0.91(+1.37%) |
Jan 31, 2020 | 68.66 | 68.72 | 66.48 | 66.78 | 12,571,217 | -2.50(-3.60%) |
Jan 30, 2020 | 68.73 | 69.39 | 67.94 | 69.27 | 10,644,314 | -0.16(-0.23%) |
Jan 29, 2020 | 70.22 | 70.45 | 69.32 | 69.43 | 6,051,212 | -1.07(-1.52%) |
Jan 28, 2020 | 69.54 | 70.67 | 69.13 | 70.51 | 7,641,970 | +1.72(+2.51%) |
Jan 27, 2020 | 69.35 | 69.66 | 68.57 | 68.78 | 13,990,258 | -2.89(-4.03%) |
Jan 24, 2020 | 72.96 | 73.17 | 71.14 | 71.67 | 10,299,568 | -0.32(-0.44%) |
Jan 23, 2020 | 71.74 | 71.99 | 71.15 | 71.99 | 8,999,109 | +0.44(+0.62%) |
Jan 22, 2020 | 71.47 | 72.14 | 71.34 | 71.55 | 7,285,960 | +0.59(+0.83%) |
Jan 21, 2020 | 70.62 | 71.27 | 70.56 | 70.96 | 6,236,300 | +0.06(+0.08%) |
Jan 17, 2020 | 70.91 | 70.92 | 70.40 | 70.90 | 6,073,523 | +0.29(+0.41%) |
Jan 16, 2020 | 70.13 | 70.61 | 70.05 | 70.61 | 6,425,698 | +1.12(+1.61%) |
Jan 15, 2020 | 70.24 | 70.35 | 69.29 | 69.49 | 7,601,498 | -1.04(-1.48%) |
Jan 14, 2020 | 70.47 | 71.00 | 70.10 | 70.53 | 6,182,174 | +0.15(+0.21%) |
Jan 13, 2020 | 70.00 | 70.41 | 69.74 | 70.39 | 7,428,474 | +0.97(+1.40%) |
Jan 10, 2020 | 70.40 | 70.40 | 69.29 | 69.41 | 4,639,090 | -0.58(-0.83%) |
Jan 09, 2020 | 70.49 | 70.49 | 69.34 | 70.00 | 6,595,874 | +0.40(+0.57%) |
Jan 08, 2020 | 69.48 | 69.95 | 69.18 | 69.60 | 6,296,477 | +0.12(+0.17%) |
Jan 07, 2020 | 69.05 | 69.73 | 68.64 | 69.48 | 6,722,413 | +1.14(+1.67%) |
Jan 06, 2020 | 68.21 | 68.51 | 67.85 | 68.34 | 6,709,815 | -0.74(-1.07%) |
Jan 03, 2020 | 69.20 | 69.62 | 68.87 | 69.08 | 10,262,899 | -1.15(-1.64%) |
Jan 02, 2020 | 69.80 | 70.36 | 69.57 | 70.23 | 5,356,632 | +1.59(+2.31%) |
Dec 31, 2019 | 68.32 | 68.77 | 68.16 | 68.64 | 5,878,022 | +0.09(+0.13%) |
Dec 30, 2019 | 69.17 | 69.17 | 68.08 | 68.56 | 6,087,632 | -0.50(-0.72%) |
Dec 27, 2019 | 69.55 | 69.61 | 68.91 | 69.06 | 3,799,196 | -0.24(-0.34%) |
Dec 26, 2019 | 69.18 | 69.41 | 68.96 | 69.29 | 3,244,362 | +0.18(+0.27%) |
Dec 24, 2019 | 69.14 | 69.14 | 68.65 | 69.11 | 2,425,742 | +0.14(+0.20%) |
Dec 23, 2019 | 69.48 | 69.62 | 68.74 | 68.97 | 5,616,019 | +1.37(+2.03%) |
Dec 20, 2019 | 67.31 | 67.82 | 67.09 | 67.60 | 6,939,018 | +0.65(+0.96%) |
Dec 19, 2019 | 66.86 | 67.00 | 66.49 | 66.95 | 4,993,159 | +0.39(+0.58%) |
Dec 18, 2019 | 66.98 | 66.98 | 66.46 | 66.57 | 5,139,966 | -0.23(-0.35%) |
Dec 17, 2019 | 66.89 | 66.93 | 66.41 | 66.80 | 5,921,113 | +0.38(+0.57%) |
Dec 16, 2019 | 66.69 | 66.94 | 66.39 | 66.42 | 7,535,888 | +0.54(+0.82%) |
Dec 13, 2019 | 66.13 | 66.86 | 65.67 | 65.88 | 10,632,808 | -0.25(-0.38%) |
Dec 12, 2019 | 64.38 | 66.17 | 64.31 | 66.14 | 12,791,275 | +1.85(+2.87%) |