Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 36.47 | 36.47 | 35.32 | 35.68 | 210,200 | -0.80(-2.19%) |
Oct 29, 2020 | 35.50 | 36.73 | 35.17 | 36.48 | 109,210 | +0.75(+2.10%) |
Oct 28, 2020 | 35.16 | 36.17 | 35.16 | 35.73 | 122,330 | -0.31(-0.86%) |
Oct 27, 2020 | 37.29 | 37.39 | 36.01 | 36.04 | 206,980 | -1.52(-4.05%) |
Oct 26, 2020 | 37.03 | 37.84 | 36.78 | 37.56 | 152,756 | -0.14(-0.37%) |
Oct 23, 2020 | 37.59 | 37.79 | 37.13 | 37.70 | 113,000 | +0.51(+1.37%) |
Oct 22, 2020 | 36.98 | 37.25 | 36.46 | 37.19 | 140,739 | +0.22(+0.60%) |
Oct 21, 2020 | 36.00 | 37.20 | 35.86 | 36.97 | 76,959 | +1.14(+3.18%) |
Oct 20, 2020 | 35.64 | 36.15 | 35.36 | 35.83 | 84,642 | +0.71(+2.02%) |
Oct 19, 2020 | 35.80 | 35.85 | 35.00 | 35.12 | 93,069 | -0.50(-1.40%) |
Oct 16, 2020 | 35.50 | 35.94 | 35.05 | 35.62 | 121,500 | -0.03(-0.08%) |
Oct 15, 2020 | 35.15 | 35.73 | 34.64 | 35.65 | 100,339 | +0.43(+1.22%) |
Oct 14, 2020 | 35.58 | 36.13 | 35.05 | 35.22 | 189,215 | -0.27(-0.76%) |
Oct 13, 2020 | 37.00 | 37.13 | 35.49 | 35.49 | 157,600 | -1.79(-4.80%) |
Oct 12, 2020 | 36.65 | 37.74 | 36.27 | 37.28 | 207,103 | +0.44(+1.19%) |
Oct 09, 2020 | 37.07 | 37.27 | 36.30 | 36.84 | 88,000 | -0.21(-0.57%) |
Oct 08, 2020 | 36.73 | 37.52 | 36.50 | 37.05 | 107,500 | +0.83(+2.29%) |
Oct 07, 2020 | 35.75 | 36.35 | 35.26 | 36.22 | 108,638 | +0.72(+2.03%) |
Oct 06, 2020 | 36.11 | 36.35 | 35.15 | 35.50 | 140,697 | -0.02(-0.06%) |
Oct 05, 2020 | 35.13 | 35.68 | 35.05 | 35.52 | 116,365 | +0.85(+2.45%) |
Oct 02, 2020 | 33.55 | 34.93 | 33.55 | 34.67 | 173,500 | +0.57(+1.67%) |
Oct 01, 2020 | 34.05 | 34.63 | 33.68 | 34.10 | 135,317 | -0.33(-0.96%) |
Sep 30, 2020 | 34.35 | 35.18 | 34.06 | 34.43 | 113,440 | +0.17(+0.50%) |
Sep 29, 2020 | 34.99 | 34.99 | 33.56 | 34.26 | 72,741 | -0.77(-2.20%) |
Sep 28, 2020 | 34.21 | 35.38 | 34.21 | 35.03 | 123,789 | +1.37(+4.07%) |
Sep 25, 2020 | 33.28 | 33.83 | 33.13 | 33.66 | 103,800 | +0.15(+0.45%) |
Sep 24, 2020 | 32.99 | 33.78 | 32.59 | 33.51 | 129,066 | +0.61(+1.85%) |
Sep 23, 2020 | 34.42 | 34.85 | 32.86 | 32.90 | 166,008 | -1.44(-4.19%) |
Sep 22, 2020 | 34.50 | 35.18 | 34.12 | 34.34 | 146,320 | -0.22(-0.64%) |
Sep 21, 2020 | 34.65 | 34.87 | 33.78 | 34.56 | 278,394 | -1.31(-3.65%) |
Sep 18, 2020 | 36.81 | 37.78 | 35.47 | 35.87 | 577,100 | +0.28(+0.79%) |
Sep 17, 2020 | 34.65 | 35.77 | 34.53 | 35.59 | 169,012 | +0.72(+2.06%) |
Sep 16, 2020 | 35.65 | 35.65 | 34.86 | 34.87 | 208,616 | -0.77(-2.16%) |
Sep 15, 2020 | 35.93 | 36.22 | 35.21 | 35.64 | 143,631 | -0.35(-0.97%) |
Sep 14, 2020 | 35.59 | 36.28 | 35.30 | 35.99 | 149,241 | +0.79(+2.24%) |
Sep 11, 2020 | 35.51 | 35.68 | 34.89 | 35.20 | 116,900 | -0.19(-0.54%) |
Sep 10, 2020 | 36.21 | 36.33 | 35.35 | 35.39 | 99,975 | -0.74(-2.05%) |
Sep 09, 2020 | 36.31 | 36.75 | 35.82 | 36.13 | 100,682 | +0.16(+0.44%) |
Sep 08, 2020 | 36.89 | 36.89 | 35.75 | 35.97 | 138,916 | -1.34(-3.59%) |
Sep 04, 2020 | 37.81 | 37.81 | 36.68 | 37.31 | 124,500 | +0.38(+1.03%) |
Sep 03, 2020 | 37.88 | 38.60 | 36.78 | 36.93 | 172,424 | -0.68(-1.81%) |
Sep 02, 2020 | 37.11 | 37.90 | 37.10 | 37.61 | 160,750 | +0.47(+1.27%) |
Sep 01, 2020 | 36.84 | 37.18 | 36.52 | 37.14 | 91,479 | +0.00(+0.00%) |
Aug 31, 2020 | 37.33 | 37.50 | 36.64 | 37.14 | 218,246 | -0.25(-0.67%) |
Aug 28, 2020 | 37.46 | 37.59 | 36.75 | 37.39 | 139,400 | +0.27(+0.73%) |
Aug 27, 2020 | 35.73 | 37.49 | 35.73 | 37.12 | 183,810 | +1.32(+3.69%) |
Aug 26, 2020 | 36.00 | 36.00 | 35.11 | 35.80 | 145,954 | -0.36(-1.00%) |
Aug 25, 2020 | 36.03 | 36.32 | 35.90 | 36.16 | 82,248 | +0.36(+1.01%) |
Aug 24, 2020 | 35.09 | 35.90 | 34.82 | 35.80 | 92,068 | +0.98(+2.81%) |
Aug 21, 2020 | 34.63 | 34.94 | 34.20 | 34.82 | 125,500 | -0.11(-0.31%) |
Aug 20, 2020 | 35.00 | 35.29 | 34.82 | 34.93 | 70,126 | -0.65(-1.83%) |
Aug 19, 2020 | 35.65 | 36.09 | 35.47 | 35.58 | 89,933 | -0.10(-0.28%) |
Aug 18, 2020 | 35.76 | 35.95 | 35.28 | 35.68 | 111,134 | +0.34(+0.96%) |
Aug 17, 2020 | 36.31 | 36.31 | 34.77 | 35.34 | 258,680 | -1.04(-2.86%) |
Aug 14, 2020 | 35.57 | 37.13 | 35.54 | 36.38 | 117,200 | +0.36(+1.00%) |
Aug 13, 2020 | 36.57 | 36.87 | 35.84 | 36.02 | 131,268 | -0.44(-1.21%) |
Aug 12, 2020 | 37.33 | 37.33 | 36.15 | 36.46 | 147,735 | -0.08(-0.22%) |
Aug 11, 2020 | 37.57 | 37.91 | 36.46 | 36.54 | 202,897 | +0.03(+0.08%) |
Aug 10, 2020 | 36.00 | 36.67 | 35.96 | 36.51 | 149,800 | +0.86(+2.41%) |
Aug 07, 2020 | 34.14 | 35.94 | 34.14 | 35.65 | 155,900 | +1.16(+3.36%) |
Aug 06, 2020 | 33.40 | 34.67 | 33.27 | 34.49 | 177,049 | +0.98(+2.92%) |
Aug 05, 2020 | 33.79 | 34.15 | 33.25 | 33.51 | 399,709 | +0.23(+0.69%) |
Aug 04, 2020 | 33.82 | 35.04 | 32.54 | 33.28 | 309,256 | -1.46(-4.20%) |
Aug 03, 2020 | 33.86 | 34.80 | 33.52 | 34.74 | 227,252 | +1.23(+3.67%) |
Jul 31, 2020 | 33.04 | 33.52 | 32.91 | 33.51 | 285,100 | +0.23(+0.69%) |
Jul 30, 2020 | 33.91 | 33.94 | 33.20 | 33.28 | 264,066 | -1.62(-4.64%) |
Jul 29, 2020 | 34.24 | 34.93 | 34.24 | 34.90 | 159,225 | +0.49(+1.42%) |
Jul 28, 2020 | 34.03 | 35.08 | 34.03 | 34.41 | 170,516 | -0.03(-0.09%) |
Jul 27, 2020 | 34.10 | 34.87 | 33.63 | 34.44 | 169,798 | +0.20(+0.58%) |
Jul 24, 2020 | 34.66 | 34.90 | 34.01 | 34.24 | 141,400 | -0.25(-0.72%) |
Jul 23, 2020 | 34.24 | 34.95 | 34.09 | 34.49 | 198,240 | +0.33(+0.97%) |
Jul 22, 2020 | 33.64 | 34.23 | 33.34 | 34.16 | 172,630 | -0.02(-0.06%) |
Jul 21, 2020 | 33.56 | 34.66 | 33.35 | 34.18 | 179,856 | +1.06(+3.20%) |
Jul 20, 2020 | 33.73 | 33.93 | 32.16 | 33.12 | 161,097 | -1.09(-3.19%) |
Jul 17, 2020 | 34.86 | 34.99 | 34.20 | 34.21 | 118,100 | -0.62(-1.78%) |
Jul 16, 2020 | 34.20 | 35.14 | 34.08 | 34.83 | 156,617 | +0.21(+0.61%) |
Jul 15, 2020 | 34.51 | 35.20 | 34.16 | 34.62 | 135,362 | +1.31(+3.93%) |
Jul 14, 2020 | 32.61 | 33.50 | 32.28 | 33.31 | 133,080 | +0.83(+2.56%) |
Jul 13, 2020 | 33.74 | 33.74 | 32.22 | 32.48 | 237,910 | -0.67(-2.02%) |
Jul 10, 2020 | 31.34 | 33.37 | 31.34 | 33.15 | 112,800 | +1.92(+6.15%) |
Jul 09, 2020 | 32.66 | 33.27 | 31.21 | 31.23 | 138,998 | -1.68(-5.10%) |
Jul 08, 2020 | 32.49 | 33.12 | 31.66 | 32.91 | 155,158 | +0.35(+1.07%) |
Jul 07, 2020 | 33.33 | 33.42 | 32.45 | 32.56 | 143,619 | -1.29(-3.81%) |
Jul 06, 2020 | 33.99 | 35.26 | 33.10 | 33.85 | 227,356 | +0.10(+0.30%) |
Jul 02, 2020 | 34.84 | 35.27 | 33.58 | 33.75 | 192,100 | -0.02(-0.06%) |
Jul 01, 2020 | 34.91 | 35.37 | 33.51 | 33.77 | 166,002 | -1.06(-3.04%) |
Jun 30, 2020 | 34.72 | 35.24 | 34.25 | 34.83 | 169,066 | -0.12(-0.34%) |
Jun 29, 2020 | 33.15 | 35.02 | 32.86 | 34.95 | 284,836 | +2.40(+7.37%) |
Jun 26, 2020 | 33.83 | 33.83 | 31.50 | 32.55 | 392,200 | -1.33(-3.93%) |
Jun 25, 2020 | 31.43 | 33.88 | 31.01 | 33.88 | 263,625 | +2.38(+7.56%) |
Jun 24, 2020 | 32.33 | 32.61 | 31.04 | 31.50 | 292,298 | -1.24(-3.79%) |
Jun 23, 2020 | 33.11 | 33.24 | 32.06 | 32.74 | 249,537 | +0.24(+0.74%) |
Jun 22, 2020 | 32.59 | 32.78 | 31.93 | 32.50 | 321,726 | -0.45(-1.37%) |
Jun 19, 2020 | 33.57 | 33.86 | 32.02 | 32.95 | 908,400 | -0.40(-1.20%) |
Jun 18, 2020 | 33.12 | 34.55 | 32.92 | 33.35 | 323,207 | -0.25(-0.74%) |
Jun 17, 2020 | 35.04 | 35.04 | 33.42 | 33.60 | 162,543 | -1.52(-4.33%) |
Jun 16, 2020 | 36.02 | 37.20 | 34.95 | 35.12 | 377,917 | +0.55(+1.59%) |
Jun 15, 2020 | 32.58 | 34.61 | 32.55 | 34.57 | 283,151 | +0.50(+1.47%) |
Jun 12, 2020 | 34.94 | 35.10 | 32.83 | 34.07 | 268,300 | +0.74(+2.22%) |
Jun 11, 2020 | 33.35 | 34.09 | 33.00 | 33.33 | 410,754 | -2.04(-5.77%) |
Jun 10, 2020 | 36.57 | 36.72 | 35.25 | 35.37 | 293,532 | -1.61(-4.35%) |
Jun 09, 2020 | 36.97 | 37.93 | 36.50 | 36.98 | 315,442 | -0.94(-2.48%) |
Jun 08, 2020 | 38.22 | 38.66 | 37.65 | 37.92 | 304,163 | +0.94(+2.54%) |
Jun 05, 2020 | 36.86 | 37.47 | 35.80 | 36.98 | 264,600 | +2.24(+6.45%) |
Jun 04, 2020 | 34.61 | 35.50 | 33.86 | 34.74 | 325,750 | +0.13(+0.38%) |
Jun 03, 2020 | 33.38 | 35.43 | 33.37 | 34.61 | 237,812 | +2.24(+6.92%) |
Jun 02, 2020 | 32.30 | 33.11 | 31.96 | 32.37 | 384,196 | +0.75(+2.37%) |
Jun 01, 2020 | 30.71 | 31.91 | 30.32 | 31.62 | 237,477 | +0.93(+3.03%) |
May 29, 2020 | 33.64 | 33.71 | 30.47 | 30.69 | 422,900 | -3.43(-10.05%) |
May 28, 2020 | 34.52 | 34.88 | 33.24 | 34.12 | 2,183,958 | -0.44(-1.27%) |
May 27, 2020 | 33.26 | 34.68 | 32.91 | 34.56 | 761,226 | +1.86(+5.69%) |
May 26, 2020 | 31.79 | 33.21 | 31.79 | 32.70 | 305,665 | +2.35(+7.74%) |
May 22, 2020 | 30.60 | 30.86 | 29.96 | 30.35 | 395,900 | -0.04(-0.13%) |
May 21, 2020 | 30.25 | 30.93 | 30.25 | 30.39 | 332,186 | -0.17(-0.56%) |
May 20, 2020 | 30.49 | 30.97 | 30.18 | 30.56 | 309,214 | +0.56(+1.87%) |
May 19, 2020 | 31.70 | 31.79 | 29.99 | 30.00 | 400,194 | -1.39(-4.43%) |
May 18, 2020 | 29.02 | 31.60 | 29.02 | 31.39 | 267,109 | +3.17(+11.23%) |
May 15, 2020 | 27.15 | 28.60 | 26.53 | 28.22 | 333,600 | +2.10(+8.04%) |
May 14, 2020 | 26.31 | 27.00 | 25.00 | 26.12 | 302,164 | -1.06(-3.90%) |
May 13, 2020 | 29.24 | 29.30 | 27.09 | 27.18 | 213,211 | -2.58(-8.67%) |
May 12, 2020 | 30.59 | 30.81 | 29.69 | 29.76 | 229,654 | -0.99(-3.22%) |
May 11, 2020 | 32.97 | 33.43 | 30.75 | 30.75 | 278,371 | -2.84(-8.45%) |
May 08, 2020 | 32.89 | 34.23 | 31.61 | 33.59 | 233,200 | +1.82(+5.73%) |
May 07, 2020 | 31.80 | 32.48 | 31.37 | 31.77 | 204,253 | +0.63(+2.02%) |
May 06, 2020 | 32.49 | 32.81 | 31.03 | 31.14 | 184,163 | -1.05(-3.26%) |
May 05, 2020 | 33.50 | 34.27 | 32.19 | 32.19 | 230,195 | -0.62(-1.89%) |
May 04, 2020 | 31.01 | 32.91 | 30.87 | 32.81 | 268,586 | +1.24(+3.93%) |
May 01, 2020 | 34.50 | 34.50 | 31.21 | 31.57 | 264,300 | -3.79(-10.72%) |
Apr 30, 2020 | 35.40 | 36.45 | 33.64 | 35.36 | 219,178 | -1.06(-2.91%) |
Apr 29, 2020 | 35.75 | 37.28 | 34.51 | 36.42 | 310,732 | +1.57(+4.51%) |
Apr 28, 2020 | 34.73 | 35.51 | 34.06 | 34.85 | 195,813 | +1.18(+3.50%) |
Apr 27, 2020 | 32.32 | 33.94 | 32.22 | 33.67 | 228,533 | +1.62(+5.05%) |
Apr 24, 2020 | 33.08 | 33.15 | 31.54 | 32.05 | 212,000 | -0.73(-2.23%) |
Apr 23, 2020 | 31.91 | 33.90 | 31.91 | 32.78 | 291,664 | +0.25(+0.77%) |
Apr 22, 2020 | 35.40 | 35.88 | 32.19 | 32.53 | 796,656 | -2.21(-6.36%) |
Apr 21, 2020 | 34.13 | 35.22 | 34.13 | 34.74 | 304,663 | -0.39(-1.11%) |
Apr 20, 2020 | 34.08 | 35.36 | 33.68 | 35.13 | 388,494 | +0.24(+0.69%) |
Apr 17, 2020 | 33.97 | 35.60 | 33.79 | 34.89 | 488,500 | +1.82(+5.50%) |
Apr 16, 2020 | 34.68 | 34.70 | 32.68 | 33.07 | 358,683 | -1.99(-5.68%) |
Apr 15, 2020 | 36.35 | 36.83 | 34.86 | 35.06 | 200,789 | -2.20(-5.90%) |
Apr 14, 2020 | 38.76 | 39.11 | 37.19 | 37.26 | 150,741 | -0.12(-0.32%) |
Apr 13, 2020 | 38.59 | 39.61 | 36.96 | 37.38 | 177,568 | -1.77(-4.52%) |
Apr 09, 2020 | 36.81 | 39.59 | 36.17 | 39.15 | 185,200 | +3.57(+10.03%) |
Apr 08, 2020 | 36.03 | 36.39 | 35.35 | 35.58 | 226,259 | +0.28(+0.79%) |
Apr 07, 2020 | 36.27 | 37.57 | 35.03 | 35.30 | 243,118 | +0.28(+0.80%) |
Apr 06, 2020 | 33.58 | 35.64 | 33.40 | 35.02 | 303,824 | +2.27(+6.93%) |
Apr 03, 2020 | 32.66 | 33.43 | 31.87 | 32.75 | 232,100 | -0.30(-0.91%) |
Apr 02, 2020 | 34.54 | 35.11 | 31.95 | 33.05 | 292,587 | -1.95(-5.57%) |
Apr 01, 2020 | 35.43 | 35.78 | 34.49 | 35.00 | 384,125 | -2.06(-5.56%) |
Mar 31, 2020 | 34.81 | 37.13 | 34.22 | 37.06 | 398,274 | +1.99(+5.67%) |
Mar 30, 2020 | 34.84 | 35.94 | 34.25 | 35.07 | 526,486 | +0.21(+0.60%) |
Mar 27, 2020 | 35.86 | 36.00 | 34.26 | 34.86 | 414,200 | -2.53(-6.77%) |
Mar 26, 2020 | 39.69 | 40.69 | 36.12 | 37.39 | 276,515 | -1.90(-4.84%) |
Mar 25, 2020 | 37.79 | 41.57 | 37.67 | 39.29 | 575,518 | +1.26(+3.31%) |
Mar 24, 2020 | 36.19 | 38.69 | 36.00 | 38.03 | 337,056 | +3.51(+10.17%) |
Mar 23, 2020 | 33.61 | 34.97 | 32.22 | 34.52 | 410,783 | +0.83(+2.46%) |
Mar 20, 2020 | 32.42 | 34.46 | 31.44 | 33.69 | 443,800 | +1.42(+4.40%) |
Mar 19, 2020 | 31.27 | 33.35 | 30.02 | 32.27 | 347,740 | +1.27(+4.10%) |
Mar 18, 2020 | 32.95 | 33.26 | 27.41 | 31.00 | 451,494 | -4.05(-11.55%) |
Mar 17, 2020 | 33.60 | 36.35 | 32.99 | 35.05 | 410,540 | +2.44(+7.48%) |
Mar 16, 2020 | 32.33 | 34.21 | 32.12 | 32.61 | 418,422 | -3.19(-8.91%) |
Mar 13, 2020 | 37.44 | 37.72 | 32.63 | 35.80 | 387,400 | +0.43(+1.22%) |
Mar 12, 2020 | 37.10 | 37.72 | 34.66 | 35.37 | 333,399 | -4.18(-10.57%) |
Mar 11, 2020 | 42.82 | 43.03 | 39.22 | 39.55 | 176,830 | -4.28(-9.77%) |
Mar 10, 2020 | 44.88 | 45.10 | 42.58 | 43.83 | 294,679 | +0.08(+0.18%) |
Mar 09, 2020 | 45.12 | 45.45 | 41.12 | 43.75 | 309,168 | -4.26(-8.87%) |
Mar 06, 2020 | 49.28 | 49.60 | 46.75 | 48.01 | 282,100 | -2.77(-5.45%) |
Mar 05, 2020 | 53.08 | 53.35 | 49.93 | 50.78 | 191,014 | -3.48(-6.41%) |
Mar 04, 2020 | 54.92 | 55.19 | 53.91 | 54.26 | 217,689 | +0.04(+0.07%) |
Mar 03, 2020 | 57.20 | 57.70 | 53.67 | 54.22 | 168,792 | -3.27(-5.69%) |
Mar 02, 2020 | 56.35 | 57.57 | 55.80 | 57.49 | 271,386 | +1.23(+2.19%) |
Feb 28, 2020 | 56.38 | 57.58 | 55.46 | 56.26 | 411,400 | -2.19(-3.75%) |
Feb 27, 2020 | 59.94 | 60.83 | 58.45 | 58.45 | 233,544 | -2.43(-3.99%) |
Feb 26, 2020 | 60.87 | 61.65 | 60.57 | 60.88 | 201,935 | +0.40(+0.66%) |
Feb 25, 2020 | 61.59 | 63.29 | 60.32 | 60.48 | 276,939 | -1.42(-2.29%) |
Feb 24, 2020 | 61.08 | 62.10 | 61.08 | 61.90 | 120,861 | -0.75(-1.20%) |
Feb 21, 2020 | 62.46 | 62.81 | 61.41 | 62.65 | 113,500 | +0.33(+0.53%) |
Feb 20, 2020 | 62.69 | 63.25 | 61.77 | 62.32 | 125,046 | -0.60(-0.95%) |
Feb 19, 2020 | 62.96 | 63.44 | 62.86 | 62.92 | 223,832 | -0.08(-0.13%) |
Feb 18, 2020 | 63.31 | 63.85 | 62.94 | 63.00 | 105,039 | -0.61(-0.96%) |
Feb 14, 2020 | 64.17 | 64.25 | 62.79 | 63.61 | 127,000 | -0.53(-0.83%) |
Feb 13, 2020 | 65.38 | 66.01 | 61.67 | 64.14 | 471,230 | -2.32(-3.49%) |
Feb 12, 2020 | 67.04 | 67.04 | 66.09 | 66.46 | 85,879 | -0.20(-0.30%) |
Feb 11, 2020 | 67.31 | 67.99 | 66.38 | 66.66 | 90,888 | -0.37(-0.55%) |
Feb 10, 2020 | 67.02 | 67.42 | 66.10 | 67.03 | 89,369 | -0.27(-0.40%) |
Feb 07, 2020 | 67.49 | 67.97 | 66.94 | 67.30 | 93,500 | -0.41(-0.61%) |
Feb 06, 2020 | 67.28 | 67.99 | 67.06 | 67.71 | 59,243 | +0.65(+0.97%) |
Feb 05, 2020 | 65.90 | 67.32 | 65.56 | 67.06 | 146,789 | +1.77(+2.71%) |
Feb 04, 2020 | 66.54 | 66.79 | 65.20 | 65.29 | 104,423 | -0.57(-0.87%) |
Feb 03, 2020 | 66.04 | 66.64 | 65.82 | 65.86 | 92,217 | +0.26(+0.40%) |
Jan 31, 2020 | 66.06 | 67.11 | 65.56 | 65.60 | 168,600 | -0.76(-1.15%) |
Jan 30, 2020 | 65.13 | 66.40 | 65.07 | 66.36 | 90,310 | +0.73(+1.11%) |
Jan 29, 2020 | 66.43 | 66.52 | 65.55 | 65.63 | 132,783 | -0.76(-1.14%) |
Jan 28, 2020 | 66.41 | 66.68 | 65.97 | 66.39 | 141,744 | +0.58(+0.88%) |
Jan 27, 2020 | 66.11 | 66.60 | 65.60 | 65.81 | 142,352 | -1.00(-1.50%) |
Jan 24, 2020 | 68.72 | 68.72 | 66.65 | 66.81 | 173,400 | -1.92(-2.79%) |
Jan 23, 2020 | 69.62 | 69.62 | 68.27 | 68.73 | 185,731 | -1.04(-1.49%) |
Jan 22, 2020 | 69.61 | 70.41 | 69.38 | 69.77 | 98,709 | +0.22(+0.32%) |
Jan 21, 2020 | 69.97 | 70.02 | 69.10 | 69.55 | 114,874 | -0.56(-0.80%) |
Jan 17, 2020 | 70.00 | 70.44 | 69.53 | 70.11 | 159,300 | +0.49(+0.70%) |
Jan 16, 2020 | 69.34 | 69.75 | 69.20 | 69.62 | 119,360 | +0.70(+1.02%) |
Jan 15, 2020 | 68.65 | 69.45 | 68.48 | 68.92 | 131,032 | -0.11(-0.16%) |
Jan 14, 2020 | 68.76 | 69.58 | 68.60 | 69.03 | 153,134 | +0.12(+0.17%) |
Jan 13, 2020 | 68.60 | 69.28 | 68.57 | 68.91 | 106,149 | +0.47(+0.69%) |
Jan 10, 2020 | 68.33 | 68.87 | 68.21 | 68.44 | 91,600 | -0.10(-0.15%) |
Jan 09, 2020 | 68.20 | 68.88 | 67.97 | 68.54 | 108,914 | +0.76(+1.12%) |
Jan 08, 2020 | 67.61 | 68.30 | 67.61 | 67.78 | 141,747 | -0.07(-0.10%) |
Jan 07, 2020 | 67.37 | 67.90 | 67.17 | 67.85 | 130,077 | -0.05(-0.07%) |
Jan 06, 2020 | 66.66 | 68.10 | 65.63 | 67.90 | 124,031 | +0.65(+0.97%) |
Jan 03, 2020 | 66.28 | 67.30 | 66.26 | 67.25 | 129,600 | +0.29(+0.43%) |
Jan 02, 2020 | 66.25 | 67.17 | 65.97 | 66.96 | 118,034 | +1.21(+1.84%) |
Dec 31, 2019 | 65.70 | 66.26 | 65.69 | 65.75 | 119,900 | +0.01(+0.02%) |
Dec 30, 2019 | 65.85 | 65.85 | 65.29 | 65.74 | 82,722 | +0.09(+0.14%) |
Dec 27, 2019 | 66.02 | 66.03 | 65.34 | 65.65 | 95,000 | -0.21(-0.32%) |
Dec 26, 2019 | 66.11 | 66.21 | 65.47 | 65.86 | 92,550 | -0.36(-0.54%) |
Dec 24, 2019 | 64.96 | 66.42 | 64.96 | 66.22 | 75,200 | +1.65(+2.56%) |
Dec 23, 2019 | 66.29 | 66.29 | 64.14 | 64.57 | 161,073 | -1.66(-2.51%) |
Dec 20, 2019 | 67.10 | 67.42 | 66.12 | 66.23 | 222,400 | -0.58(-0.87%) |
Dec 19, 2019 | 66.49 | 67.28 | 66.02 | 66.81 | 141,144 | +0.23(+0.35%) |
Dec 18, 2019 | 66.69 | 66.82 | 65.92 | 66.58 | 153,229 | -0.07(-0.11%) |
Dec 17, 2019 | 66.23 | 66.73 | 65.81 | 66.65 | 101,116 | +0.34(+0.51%) |
Dec 16, 2019 | 65.66 | 66.99 | 65.33 | 66.31 | 108,764 | +1.02(+1.56%) |
Dec 13, 2019 | 66.73 | 66.73 | 65.00 | 65.29 | 125,700 | -1.51(-2.26%) |
Dec 12, 2019 | 64.54 | 67.21 | 64.53 | 66.80 | 196,832 | +2.38(+3.69%) |
Dec 11, 2019 | 64.41 | 64.88 | 63.83 | 64.42 | 215,928 | +0.01(+0.02%) |
Dec 10, 2019 | 64.40 | 64.73 | 63.77 | 64.41 | 278,934 | +0.12(+0.19%) |
Dec 09, 2019 | 64.41 | 65.12 | 64.18 | 64.29 | 276,740 | -0.27(-0.42%) |
Dec 06, 2019 | 63.82 | 65.16 | 63.38 | 64.56 | 152,100 | +1.38(+2.18%) |
Dec 05, 2019 | 63.13 | 63.37 | 62.79 | 63.18 | 132,516 | -0.06(-0.09%) |
Dec 04, 2019 | 63.46 | 63.71 | 62.76 | 63.24 | 224,167 | -0.40(-0.63%) |
Dec 03, 2019 | 64.69 | 64.69 | 62.43 | 63.64 | 245,984 | -1.61(-2.47%) |
Dec 02, 2019 | 65.97 | 65.97 | 64.82 | 65.25 | 261,073 | -0.53(-0.81%) |
Nov 29, 2019 | 65.16 | 65.94 | 65.16 | 65.78 | 103,600 | +0.11(+0.17%) |
Nov 27, 2019 | 65.98 | 67.29 | 65.11 | 65.67 | 1,363,500 | -0.33(-0.50%) |
Nov 26, 2019 | 63.78 | 66.56 | 63.78 | 66.00 | 512,342 | +2.44(+3.84%) |
Nov 25, 2019 | 63.42 | 64.06 | 62.99 | 63.56 | 214,127 | +0.43(+0.68%) |
Nov 22, 2019 | 61.92 | 63.24 | 61.77 | 63.13 | 236,300 | +1.33(+2.15%) |
Nov 21, 2019 | 63.03 | 63.16 | 61.56 | 61.80 | 232,310 | -1.00(-1.59%) |
Nov 20, 2019 | 61.88 | 63.44 | 61.56 | 62.80 | 353,428 | +0.79(+1.27%) |
Nov 19, 2019 | 62.11 | 62.42 | 61.52 | 62.01 | 337,917 | +0.06(+0.10%) |
Nov 18, 2019 | 61.45 | 62.25 | 61.45 | 61.95 | 250,915 | +0.25(+0.41%) |
Nov 15, 2019 | 63.22 | 63.62 | 61.68 | 61.70 | 216,300 | -1.52(-2.40%) |
Nov 14, 2019 | 62.83 | 63.42 | 62.49 | 63.22 | 194,352 | +0.16(+0.25%) |
Nov 13, 2019 | 62.42 | 63.69 | 62.40 | 63.06 | 191,839 | +0.23(+0.37%) |
Nov 12, 2019 | 62.68 | 63.98 | 62.36 | 62.83 | 302,182 | +1.43(+2.33%) |
Nov 11, 2019 | 62.39 | 62.53 | 61.19 | 61.40 | 244,534 | -1.46(-2.32%) |
Nov 08, 2019 | 64.93 | 64.94 | 62.22 | 62.86 | 352,200 | -2.81(-4.28%) |
Nov 07, 2019 | 64.41 | 66.94 | 61.74 | 65.67 | 358,952 | +1.41(+2.19%) |
Nov 06, 2019 | 60.36 | 65.40 | 60.36 | 64.26 | 314,984 | +3.40(+5.59%) |
Nov 05, 2019 | 61.23 | 62.27 | 60.82 | 60.86 | 120,243 | -0.33(-0.54%) |
Nov 04, 2019 | 63.32 | 63.55 | 61.09 | 61.19 | 211,247 | -1.85(-2.93%) |