Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 65.23 | 65.85 | 63.61 | 63.85 | 3,914,368 | -2.09(-3.16%) |
Nov 27, 2020 | 66.39 | 66.84 | 65.55 | 65.93 | 1,056,918 | -0.54(-0.81%) |
Nov 25, 2020 | 66.59 | 66.59 | 65.82 | 66.47 | 1,843,448 | -0.95(-1.40%) |
Nov 24, 2020 | 66.26 | 67.56 | 65.61 | 67.42 | 3,201,079 | +2.54(+3.92%) |
Nov 23, 2020 | 63.64 | 65.21 | 63.53 | 64.88 | 2,569,259 | +1.93(+3.07%) |
Nov 20, 2020 | 62.74 | 63.36 | 62.16 | 62.95 | 2,974,290 | -0.12(-0.18%) |
Nov 19, 2020 | 62.38 | 63.35 | 61.32 | 63.06 | 2,315,311 | +0.02(+0.03%) |
Nov 18, 2020 | 63.00 | 64.53 | 62.75 | 63.05 | 2,778,804 | +0.29(+0.46%) |
Nov 17, 2020 | 62.05 | 63.09 | 61.39 | 62.75 | 1,941,458 | -0.13(-0.21%) |
Nov 16, 2020 | 63.07 | 63.17 | 61.95 | 62.89 | 2,508,995 | +2.04(+3.35%) |
Nov 13, 2020 | 59.49 | 61.17 | 59.49 | 60.85 | 2,091,425 | +1.76(+2.97%) |
Nov 12, 2020 | 59.52 | 60.07 | 58.19 | 59.09 | 2,877,438 | -1.66(-2.74%) |
Nov 11, 2020 | 62.96 | 62.96 | 59.96 | 60.76 | 3,716,907 | -2.02(-3.22%) |
Nov 10, 2020 | 61.36 | 63.39 | 60.81 | 62.78 | 5,490,098 | +1.66(+2.72%) |
Nov 09, 2020 | 57.62 | 62.09 | 57.50 | 61.12 | 7,723,974 | +8.24(+15.58%) |
Nov 06, 2020 | 54.78 | 55.17 | 52.46 | 52.88 | 3,155,165 | -1.51(-2.78%) |
Nov 05, 2020 | 52.89 | 55.32 | 52.89 | 54.39 | 3,597,771 | +1.90(+3.61%) |
Nov 04, 2020 | 56.06 | 56.70 | 52.49 | 52.49 | 5,485,566 | -3.90(-6.92%) |
Nov 03, 2020 | 56.02 | 57.24 | 55.90 | 56.40 | 3,380,200 | +1.54(+2.81%) |
Nov 02, 2020 | 54.24 | 55.16 | 53.41 | 54.86 | 2,491,328 | +1.59(+2.98%) |
Oct 30, 2020 | 52.05 | 53.32 | 51.72 | 53.27 | 3,147,834 | +0.82(+1.55%) |
Oct 29, 2020 | 50.92 | 52.87 | 50.25 | 52.45 | 2,300,722 | +1.14(+2.22%) |
Oct 28, 2020 | 51.69 | 52.54 | 50.94 | 51.31 | 3,069,825 | -1.49(-2.82%) |
Oct 27, 2020 | 54.92 | 54.93 | 52.79 | 52.80 | 2,468,335 | -2.46(-4.46%) |
Oct 26, 2020 | 56.27 | 56.39 | 54.44 | 55.27 | 1,975,286 | -1.92(-3.36%) |
Oct 23, 2020 | 57.03 | 57.45 | 56.58 | 57.19 | 1,690,254 | +0.67(+1.19%) |
Oct 22, 2020 | 54.76 | 56.71 | 54.63 | 56.51 | 1,709,850 | +1.48(+2.69%) |
Oct 21, 2020 | 54.91 | 55.60 | 54.72 | 55.03 | 1,836,006 | -0.07(-0.12%) |
Oct 20, 2020 | 55.37 | 56.09 | 55.01 | 55.10 | 1,578,012 | +0.52(+0.95%) |
Oct 19, 2020 | 55.43 | 55.96 | 54.51 | 54.58 | 1,470,986 | -0.56(-1.01%) |
Oct 16, 2020 | 55.54 | 56.02 | 54.91 | 55.14 | 1,850,698 | -0.22(-0.39%) |
Oct 15, 2020 | 54.53 | 55.47 | 53.98 | 55.36 | 2,246,119 | +0.17(+0.30%) |
Oct 14, 2020 | 55.26 | 56.07 | 55.16 | 55.19 | 1,437,090 | -0.06(-0.11%) |
Oct 13, 2020 | 56.85 | 56.98 | 55.11 | 55.25 | 2,454,746 | -2.32(-4.03%) |
Oct 12, 2020 | 56.90 | 57.74 | 56.47 | 57.57 | 1,575,718 | +1.09(+1.93%) |
Oct 09, 2020 | 57.35 | 57.40 | 55.81 | 56.48 | 1,693,379 | -0.32(-0.57%) |
Oct 08, 2020 | 56.95 | 57.43 | 56.41 | 56.80 | 1,889,405 | +0.40(+0.71%) |
Oct 07, 2020 | 54.97 | 56.58 | 54.97 | 56.41 | 2,767,056 | +2.04(+3.75%) |
Oct 06, 2020 | 55.39 | 56.62 | 54.18 | 54.37 | 3,816,202 | -0.31(-0.56%) |
Oct 05, 2020 | 53.79 | 55.09 | 53.68 | 54.67 | 2,935,579 | +1.52(+2.86%) |
Oct 02, 2020 | 51.89 | 53.50 | 51.70 | 53.15 | 2,629,365 | +0.31(+0.58%) |
Oct 01, 2020 | 53.18 | 53.88 | 52.26 | 52.84 | 2,850,475 | -0.01(-0.02%) |
Sep 30, 2020 | 52.59 | 53.37 | 52.22 | 52.85 | 3,693,756 | +0.36(+0.68%) |
Sep 29, 2020 | 53.05 | 53.46 | 51.90 | 52.49 | 2,562,512 | -0.78(-1.47%) |
Sep 28, 2020 | 52.84 | 53.98 | 52.66 | 53.28 | 2,811,907 | +1.62(+3.14%) |
Sep 25, 2020 | 50.65 | 51.80 | 50.42 | 51.65 | 3,614,745 | +0.52(+1.03%) |
Sep 24, 2020 | 51.60 | 52.14 | 50.06 | 51.13 | 4,255,627 | -0.42(-0.82%) |
Sep 23, 2020 | 53.34 | 54.09 | 51.54 | 51.55 | 3,195,881 | -1.46(-2.75%) |
Sep 22, 2020 | 53.71 | 54.53 | 52.15 | 53.01 | 3,826,819 | -0.85(-1.58%) |
Sep 21, 2020 | 55.29 | 55.86 | 53.21 | 53.86 | 3,958,506 | -2.85(-5.02%) |
Sep 18, 2020 | 56.61 | 57.50 | 56.60 | 56.71 | 3,544,318 | -0.37(-0.64%) |
Sep 17, 2020 | 57.49 | 57.96 | 56.10 | 57.07 | 3,048,660 | -0.61(-1.05%) |
Sep 16, 2020 | 57.08 | 58.78 | 56.86 | 57.68 | 2,912,318 | +0.80(+1.40%) |
Sep 15, 2020 | 58.24 | 58.24 | 56.85 | 56.88 | 2,286,034 | -1.16(-2.01%) |
Sep 14, 2020 | 57.35 | 58.49 | 56.92 | 58.04 | 2,500,915 | +1.36(+2.41%) |
Sep 11, 2020 | 56.10 | 57.00 | 55.69 | 56.68 | 2,105,006 | +0.72(+1.28%) |
Sep 10, 2020 | 57.11 | 57.90 | 55.91 | 55.96 | 2,812,963 | -0.85(-1.49%) |
Sep 09, 2020 | 57.29 | 57.41 | 56.31 | 56.81 | 1,924,849 | +0.38(+0.68%) |
Sep 08, 2020 | 57.53 | 57.74 | 55.89 | 56.43 | 3,335,421 | -1.57(-2.71%) |
Sep 04, 2020 | 57.83 | 58.53 | 56.54 | 58.00 | 2,630,326 | +1.41(+2.50%) |
Sep 03, 2020 | 57.83 | 59.23 | 56.09 | 56.59 | 2,659,160 | -0.83(-1.45%) |
Sep 02, 2020 | 56.58 | 57.63 | 56.24 | 57.42 | 2,559,810 | +0.84(+1.49%) |
Sep 01, 2020 | 55.99 | 57.34 | 55.55 | 56.58 | 2,553,732 | +0.19(+0.34%) |
Aug 31, 2020 | 57.69 | 57.73 | 56.14 | 56.39 | 2,681,082 | -1.56(-2.69%) |
Aug 28, 2020 | 58.24 | 58.34 | 57.29 | 57.94 | 1,504,331 | +0.23(+0.40%) |
Aug 27, 2020 | 56.85 | 58.23 | 56.85 | 57.71 | 1,680,409 | +0.89(+1.57%) |
Aug 26, 2020 | 57.43 | 57.57 | 56.72 | 56.82 | 1,732,542 | -0.67(-1.17%) |
Aug 25, 2020 | 58.08 | 58.52 | 57.05 | 57.50 | 1,929,509 | +0.01(+0.01%) |
Aug 24, 2020 | 55.86 | 57.50 | 55.51 | 57.49 | 2,496,079 | +2.31(+4.19%) |
Aug 21, 2020 | 55.69 | 56.19 | 55.00 | 55.17 | 2,073,949 | -0.59(-1.06%) |
Aug 20, 2020 | 55.86 | 56.25 | 55.48 | 55.76 | 1,640,190 | -0.77(-1.36%) |
Aug 19, 2020 | 56.01 | 57.15 | 55.91 | 56.53 | 2,286,275 | +0.41(+0.73%) |
Aug 18, 2020 | 57.00 | 57.42 | 56.07 | 56.12 | 2,052,928 | -0.72(-1.27%) |
Aug 17, 2020 | 57.56 | 57.86 | 56.59 | 56.84 | 2,373,495 | -0.93(-1.62%) |
Aug 14, 2020 | 56.48 | 58.14 | 56.39 | 57.78 | 1,953,239 | +0.86(+1.51%) |
Aug 13, 2020 | 56.48 | 57.45 | 56.07 | 56.92 | 2,406,896 | -0.30(-0.53%) |
Aug 12, 2020 | 59.34 | 59.46 | 56.24 | 57.22 | 3,104,087 | -0.68(-1.17%) |
Aug 11, 2020 | 58.37 | 59.41 | 57.74 | 57.90 | 4,014,656 | +0.98(+1.73%) |
Aug 10, 2020 | 55.78 | 57.07 | 55.70 | 56.92 | 2,945,802 | +1.29(+2.33%) |
Aug 07, 2020 | 52.59 | 55.65 | 52.49 | 55.62 | 2,772,922 | +2.71(+5.12%) |
Aug 06, 2020 | 54.31 | 54.90 | 52.67 | 52.92 | 3,642,087 | -2.09(-3.79%) |
Aug 05, 2020 | 53.20 | 55.10 | 53.05 | 55.00 | 4,367,966 | +3.21(+6.19%) |
Aug 04, 2020 | 52.34 | 52.83 | 51.70 | 51.79 | 3,551,641 | -0.94(-1.78%) |
Aug 03, 2020 | 52.13 | 53.17 | 51.79 | 52.74 | 2,774,685 | +0.87(+1.67%) |
Jul 31, 2020 | 52.06 | 52.15 | 51.00 | 51.87 | 5,401,432 | -0.24(-0.46%) |
Jul 30, 2020 | 52.07 | 52.31 | 50.54 | 52.10 | 3,343,241 | -1.49(-2.78%) |
Jul 29, 2020 | 52.44 | 53.83 | 52.19 | 53.59 | 3,445,749 | +1.15(+2.18%) |
Jul 28, 2020 | 52.40 | 53.10 | 52.10 | 52.45 | 2,392,712 | -0.11(-0.22%) |
Jul 27, 2020 | 52.78 | 52.78 | 51.60 | 52.56 | 2,510,884 | -0.56(-1.06%) |
Jul 24, 2020 | 54.03 | 54.22 | 52.99 | 53.13 | 2,044,260 | -0.59(-1.10%) |
Jul 23, 2020 | 53.42 | 54.12 | 53.28 | 53.72 | 2,360,823 | +0.13(+0.24%) |
Jul 22, 2020 | 52.59 | 53.68 | 52.51 | 53.59 | 2,566,423 | +0.39(+0.74%) |
Jul 21, 2020 | 52.09 | 54.00 | 52.02 | 53.19 | 3,019,791 | +1.61(+3.13%) |
Jul 20, 2020 | 52.16 | 52.27 | 51.29 | 51.58 | 2,144,889 | -0.92(-1.75%) |
Jul 17, 2020 | 52.58 | 52.74 | 51.88 | 52.50 | 2,713,178 | -0.09(-0.17%) |
Jul 16, 2020 | 51.75 | 53.57 | 51.29 | 52.59 | 2,400,668 | +0.26(+0.50%) |
Jul 15, 2020 | 51.89 | 52.58 | 51.14 | 52.33 | 3,536,529 | +1.65(+3.26%) |
Jul 14, 2020 | 49.83 | 50.72 | 49.24 | 50.67 | 3,337,109 | +0.77(+1.54%) |
Jul 13, 2020 | 50.36 | 50.86 | 49.37 | 49.90 | 2,943,646 | +0.35(+0.71%) |
Jul 10, 2020 | 47.59 | 49.70 | 47.47 | 49.55 | 3,024,973 | +2.05(+4.33%) |
Jul 09, 2020 | 49.57 | 49.59 | 47.33 | 47.50 | 3,619,091 | -2.24(-4.51%) |
Jul 08, 2020 | 48.81 | 49.89 | 48.73 | 49.74 | 2,326,909 | +1.13(+2.32%) |
Jul 07, 2020 | 49.32 | 49.77 | 48.49 | 48.61 | 2,977,802 | -1.57(-3.13%) |
Jul 06, 2020 | 50.20 | 50.84 | 49.33 | 50.18 | 2,960,264 | +1.65(+3.39%) |
Jul 02, 2020 | 49.69 | 50.57 | 48.41 | 48.54 | 3,014,588 | +0.30(+0.63%) |
Jul 01, 2020 | 49.94 | 50.20 | 48.17 | 48.23 | 2,636,467 | -1.61(-3.23%) |
Jun 30, 2020 | 48.08 | 50.12 | 48.01 | 49.85 | 3,408,720 | +1.39(+2.87%) |
Jun 29, 2020 | 48.15 | 48.64 | 47.28 | 48.45 | 3,203,169 | +0.90(+1.89%) |
Jun 26, 2020 | 48.57 | 48.83 | 46.74 | 47.55 | 10,972,080 | -1.92(-3.89%) |
Jun 25, 2020 | 48.29 | 49.78 | 48.05 | 49.48 | 5,000,636 | +0.61(+1.26%) |
Jun 24, 2020 | 50.75 | 50.91 | 48.48 | 48.86 | 4,688,633 | -2.85(-5.51%) |
Jun 23, 2020 | 52.13 | 52.79 | 51.47 | 51.71 | 3,453,273 | +0.52(+1.02%) |
Jun 22, 2020 | 51.16 | 51.59 | 50.41 | 51.19 | 3,212,139 | -0.45(-0.87%) |
Jun 19, 2020 | 53.86 | 53.86 | 51.16 | 51.64 | 10,284,103 | -0.78(-1.48%) |
Jun 18, 2020 | 51.65 | 53.39 | 51.25 | 52.42 | 3,022,539 | +0.18(+0.34%) |
Jun 17, 2020 | 54.21 | 54.36 | 52.19 | 52.24 | 3,013,599 | -1.62(-3.01%) |
Jun 16, 2020 | 55.59 | 56.06 | 52.43 | 53.86 | 4,392,111 | +1.03(+1.95%) |
Jun 15, 2020 | 49.24 | 53.38 | 49.04 | 52.83 | 4,218,101 | +1.13(+2.18%) |
Jun 12, 2020 | 52.19 | 52.24 | 50.06 | 51.70 | 3,334,813 | +2.30(+4.66%) |
Jun 11, 2020 | 51.65 | 52.56 | 49.16 | 49.40 | 6,004,899 | -6.16(-11.09%) |
Jun 10, 2020 | 58.11 | 58.17 | 55.56 | 55.56 | 4,320,078 | -3.18(-5.41%) |
Jun 09, 2020 | 58.93 | 59.48 | 57.91 | 58.73 | 4,185,769 | -2.43(-3.97%) |
Jun 08, 2020 | 58.42 | 61.19 | 57.53 | 61.17 | 6,779,116 | +4.50(+7.94%) |
Jun 05, 2020 | 58.10 | 58.48 | 55.88 | 56.66 | 6,812,451 | +3.09(+5.76%) |
Jun 04, 2020 | 51.83 | 53.64 | 51.27 | 53.58 | 6,862,166 | +1.43(+2.75%) |
Jun 03, 2020 | 51.53 | 52.47 | 51.34 | 52.15 | 6,704,267 | +2.25(+4.51%) |
Jun 02, 2020 | 48.91 | 50.41 | 48.91 | 49.89 | 7,614,136 | +0.07(+0.13%) |
Jun 01, 2020 | 49.75 | 50.26 | 48.83 | 49.83 | 4,641,282 | -0.07(-0.13%) |
May 29, 2020 | 49.67 | 50.73 | 49.20 | 49.89 | 5,619,396 | -0.73(-1.44%) |
May 28, 2020 | 52.60 | 52.65 | 50.44 | 50.62 | 3,051,315 | -1.11(-2.14%) |
May 27, 2020 | 52.38 | 53.17 | 50.76 | 51.73 | 4,275,756 | +2.24(+4.53%) |
May 26, 2020 | 48.69 | 50.40 | 48.23 | 49.49 | 5,573,165 | +3.42(+7.43%) |
May 22, 2020 | 46.33 | 46.60 | 44.91 | 46.06 | 4,041,483 | -0.24(-0.51%) |
May 21, 2020 | 44.99 | 46.54 | 44.99 | 46.30 | 3,506,675 | +0.89(+1.96%) |
May 20, 2020 | 45.05 | 45.88 | 44.96 | 45.41 | 2,823,723 | +1.27(+2.87%) |
May 19, 2020 | 45.60 | 45.73 | 44.12 | 44.14 | 2,924,868 | -1.72(-3.75%) |
May 18, 2020 | 44.84 | 46.26 | 44.57 | 45.86 | 3,292,238 | +3.36(+7.92%) |
May 15, 2020 | 42.26 | 43.16 | 41.61 | 42.50 | 3,173,222 | -0.36(-0.84%) |
May 14, 2020 | 40.24 | 42.94 | 38.96 | 42.86 | 3,991,194 | +1.63(+3.95%) |
May 13, 2020 | 43.11 | 43.31 | 40.92 | 41.23 | 4,790,156 | -2.34(-5.36%) |
May 12, 2020 | 46.17 | 46.49 | 43.56 | 43.56 | 3,184,081 | -2.24(-4.89%) |
May 11, 2020 | 46.53 | 46.61 | 45.28 | 45.80 | 2,719,740 | -1.55(-3.27%) |
May 08, 2020 | 46.66 | 47.40 | 45.94 | 47.35 | 2,486,440 | +1.81(+3.98%) |
May 07, 2020 | 44.22 | 47.24 | 44.18 | 45.54 | 4,377,780 | +2.09(+4.80%) |
May 06, 2020 | 46.21 | 47.23 | 43.37 | 43.45 | 5,554,519 | -3.72(-7.88%) |
May 05, 2020 | 48.04 | 48.70 | 46.94 | 47.17 | 2,810,347 | -0.10(-0.22%) |
May 04, 2020 | 46.72 | 47.36 | 45.77 | 47.27 | 2,795,044 | -0.53(-1.11%) |
May 01, 2020 | 48.48 | 48.57 | 47.14 | 47.80 | 3,200,125 | -2.27(-4.54%) |
Apr 30, 2020 | 50.04 | 51.62 | 49.64 | 50.08 | 3,498,871 | -1.70(-3.29%) |
Apr 29, 2020 | 50.98 | 52.13 | 50.50 | 51.78 | 4,239,232 | +3.08(+6.33%) |
Apr 28, 2020 | 49.78 | 50.77 | 48.02 | 48.69 | 3,960,300 | +1.12(+2.35%) |
Apr 27, 2020 | 45.33 | 47.96 | 45.20 | 47.58 | 3,678,394 | +2.79(+6.24%) |
Apr 24, 2020 | 43.31 | 45.12 | 42.87 | 44.78 | 3,469,408 | +2.04(+4.77%) |
Apr 23, 2020 | 43.56 | 44.15 | 42.54 | 42.74 | 3,003,450 | -0.30(-0.69%) |
Apr 22, 2020 | 42.98 | 43.40 | 42.32 | 43.04 | 4,557,872 | +1.46(+3.51%) |
Apr 21, 2020 | 41.77 | 42.60 | 41.12 | 41.58 | 4,049,348 | -1.98(-4.53%) |
Apr 20, 2020 | 43.93 | 44.85 | 42.93 | 43.56 | 3,643,512 | -1.89(-4.15%) |
Apr 17, 2020 | 44.46 | 45.74 | 43.89 | 45.44 | 5,716,085 | +3.38(+8.04%) |
Apr 16, 2020 | 43.30 | 43.67 | 41.60 | 42.06 | 3,847,565 | -1.71(-3.91%) |
Apr 15, 2020 | 44.51 | 44.95 | 43.30 | 43.77 | 4,782,495 | -3.28(-6.98%) |
Apr 14, 2020 | 47.43 | 48.10 | 45.76 | 47.06 | 4,669,246 | +0.49(+1.05%) |
Apr 13, 2020 | 47.07 | 47.67 | 44.33 | 46.57 | 3,851,494 | -0.56(-1.19%) |
Apr 09, 2020 | 45.72 | 48.68 | 45.52 | 47.13 | 4,655,894 | +2.95(+6.69%) |
Apr 08, 2020 | 42.56 | 44.50 | 42.22 | 44.17 | 4,921,626 | +2.38(+5.69%) |
Apr 07, 2020 | 43.33 | 43.40 | 40.70 | 41.80 | 6,788,816 | +2.34(+5.94%) |
Apr 06, 2020 | 40.06 | 40.32 | 38.30 | 39.45 | 5,823,912 | +2.45(+6.62%) |
Apr 03, 2020 | 37.17 | 38.03 | 36.16 | 37.00 | 5,642,723 | -0.43(-1.16%) |
Apr 02, 2020 | 37.22 | 39.27 | 36.59 | 37.44 | 4,981,412 | -0.30(-0.79%) |
Apr 01, 2020 | 38.94 | 40.02 | 37.40 | 37.74 | 5,273,616 | -4.13(-9.86%) |
Mar 31, 2020 | 42.76 | 43.18 | 40.71 | 41.86 | 5,800,185 | -1.29(-3.00%) |
Mar 30, 2020 | 41.87 | 43.45 | 40.97 | 43.15 | 4,019,292 | +0.57(+1.34%) |
Mar 27, 2020 | 41.40 | 44.44 | 40.77 | 42.58 | 5,884,604 | -1.29(-2.95%) |
Mar 26, 2020 | 42.13 | 46.39 | 42.04 | 43.88 | 7,158,804 | +2.44(+5.89%) |
Mar 25, 2020 | 40.55 | 45.29 | 37.94 | 41.44 | 7,382,823 | +3.32(+8.72%) |
Mar 24, 2020 | 34.42 | 38.52 | 33.86 | 38.11 | 5,930,491 | +6.62(+21.04%) |
Mar 23, 2020 | 32.93 | 33.72 | 31.01 | 31.49 | 8,311,713 | -2.44(-7.19%) |
Mar 20, 2020 | 36.31 | 37.18 | 33.73 | 33.93 | 8,119,698 | -1.69(-4.76%) |
Mar 19, 2020 | 35.94 | 38.45 | 34.53 | 35.62 | 6,331,058 | -1.45(-3.92%) |
Mar 18, 2020 | 34.18 | 38.46 | 33.67 | 37.08 | 9,299,192 | -0.47(-1.26%) |
Mar 17, 2020 | 35.78 | 37.71 | 32.12 | 37.55 | 10,197,839 | +2.75(+7.89%) |
Mar 16, 2020 | 35.33 | 38.59 | 34.66 | 34.80 | 8,478,090 | -7.68(-18.08%) |
Mar 13, 2020 | 41.60 | 42.54 | 37.45 | 42.49 | 10,143,302 | +5.31(+14.27%) |
Mar 12, 2020 | 42.41 | 42.59 | 37.17 | 37.18 | 9,684,534 | -9.36(-20.11%) |
Mar 11, 2020 | 48.21 | 48.66 | 45.92 | 46.54 | 7,168,904 | -3.93(-7.79%) |
Mar 10, 2020 | 49.83 | 50.76 | 47.68 | 50.48 | 9,897,330 | +3.72(+7.95%) |
Mar 09, 2020 | 51.18 | 52.85 | 46.07 | 46.76 | 9,542,702 | -9.29(-16.57%) |
Mar 06, 2020 | 54.97 | 57.64 | 54.56 | 56.05 | 6,437,617 | -1.97(-3.39%) |
Mar 05, 2020 | 59.46 | 59.56 | 57.22 | 58.02 | 4,618,251 | -3.94(-6.36%) |
Mar 04, 2020 | 61.37 | 61.99 | 59.18 | 61.96 | 4,952,157 | +1.69(+2.81%) |
Mar 03, 2020 | 63.80 | 64.33 | 59.72 | 60.26 | 4,788,335 | -3.61(-5.66%) |
Mar 02, 2020 | 61.03 | 64.01 | 60.45 | 63.88 | 6,338,260 | +3.30(+5.45%) |
Feb 28, 2020 | 60.13 | 60.97 | 58.76 | 60.58 | 6,343,455 | -1.66(-2.67%) |
Feb 27, 2020 | 63.68 | 64.77 | 62.03 | 62.24 | 4,892,276 | -3.53(-5.37%) |
Feb 26, 2020 | 68.06 | 68.31 | 65.71 | 65.77 | 3,817,343 | -1.72(-2.55%) |
Feb 25, 2020 | 70.83 | 70.83 | 67.02 | 67.49 | 3,688,195 | -3.03(-4.29%) |
Feb 24, 2020 | 71.54 | 71.91 | 69.89 | 70.52 | 4,218,669 | -3.83(-5.15%) |
Feb 21, 2020 | 74.61 | 74.93 | 73.41 | 74.35 | 2,619,462 | -0.95(-1.26%) |
Feb 20, 2020 | 74.70 | 75.87 | 74.65 | 75.29 | 1,771,422 | +0.55(+0.73%) |
Feb 19, 2020 | 75.07 | 75.19 | 74.72 | 74.75 | 1,771,034 | -0.06(-0.09%) |
Feb 18, 2020 | 75.37 | 76.06 | 74.24 | 74.81 | 1,796,759 | -1.04(-1.38%) |
Feb 14, 2020 | 75.94 | 76.22 | 75.38 | 75.86 | 1,489,149 | +0.01(+0.01%) |
Feb 13, 2020 | 75.81 | 76.12 | 75.41 | 75.85 | 1,826,558 | -0.30(-0.40%) |
Feb 12, 2020 | 76.67 | 77.17 | 76.13 | 76.15 | 1,934,802 | +0.06(+0.08%) |
Feb 11, 2020 | 75.67 | 76.85 | 75.38 | 76.09 | 1,878,136 | +0.78(+1.03%) |
Feb 10, 2020 | 74.90 | 75.33 | 74.59 | 75.31 | 1,485,238 | +0.17(+0.23%) |
Feb 07, 2020 | 75.17 | 75.67 | 74.79 | 75.13 | 1,903,019 | -0.52(-0.69%) |
Feb 06, 2020 | 76.65 | 76.68 | 75.65 | 75.66 | 2,220,799 | -0.25(-0.32%) |
Feb 05, 2020 | 75.66 | 76.92 | 75.02 | 75.90 | 4,798,772 | +1.67(+2.26%) |
Feb 04, 2020 | 73.97 | 74.93 | 73.97 | 74.23 | 2,621,464 | +1.61(+2.22%) |
Feb 03, 2020 | 72.74 | 73.81 | 72.57 | 72.62 | 1,900,636 | +0.35(+0.48%) |
Jan 31, 2020 | 73.05 | 73.49 | 71.89 | 72.27 | 3,396,781 | -1.63(-2.20%) |
Jan 30, 2020 | 72.21 | 73.97 | 71.97 | 73.90 | 1,817,520 | +0.95(+1.31%) |
Jan 29, 2020 | 73.43 | 73.82 | 72.93 | 72.94 | 1,625,476 | -0.07(-0.10%) |
Jan 28, 2020 | 72.36 | 73.44 | 71.93 | 73.01 | 2,211,957 | +1.31(+1.83%) |
Jan 27, 2020 | 72.36 | 72.86 | 71.56 | 71.70 | 2,651,474 | -2.52(-3.39%) |
Jan 24, 2020 | 75.92 | 75.92 | 73.41 | 74.22 | 2,424,418 | -1.60(-2.10%) |
Jan 23, 2020 | 75.64 | 76.01 | 74.63 | 75.82 | 2,510,578 | -0.33(-0.44%) |
Jan 22, 2020 | 76.01 | 76.25 | 75.69 | 76.15 | 2,066,998 | +0.37(+0.48%) |
Jan 21, 2020 | 76.43 | 76.55 | 75.35 | 75.78 | 2,616,014 | -1.28(-1.66%) |
Jan 17, 2020 | 75.77 | 77.06 | 75.72 | 77.06 | 3,151,958 | +1.36(+1.79%) |
Jan 16, 2020 | 75.40 | 75.82 | 75.30 | 75.70 | 2,776,125 | +0.85(+1.13%) |
Jan 15, 2020 | 74.67 | 75.40 | 74.46 | 74.86 | 2,550,184 | -0.48(-0.64%) |
Jan 14, 2020 | 75.20 | 75.90 | 75.15 | 75.34 | 2,403,538 | -0.11(-0.15%) |
Jan 13, 2020 | 75.05 | 75.46 | 74.70 | 75.45 | 1,911,479 | +0.52(+0.70%) |
Jan 10, 2020 | 75.12 | 75.39 | 74.63 | 74.93 | 1,800,705 | -0.23(-0.31%) |
Jan 09, 2020 | 75.14 | 75.44 | 74.89 | 75.16 | 2,872,277 | +0.56(+0.76%) |
Jan 08, 2020 | 74.44 | 75.68 | 74.16 | 74.59 | 4,550,418 | +0.48(+0.64%) |
Jan 07, 2020 | 73.97 | 74.44 | 73.59 | 74.12 | 2,192,970 | -0.08(-0.11%) |
Jan 06, 2020 | 73.11 | 74.22 | 72.99 | 74.20 | 2,128,174 | +0.18(+0.25%) |
Jan 03, 2020 | 74.13 | 74.38 | 73.55 | 74.01 | 1,923,179 | -1.25(-1.67%) |
Jan 02, 2020 | 74.63 | 75.32 | 74.43 | 75.27 | 2,198,204 | +0.87(+1.17%) |
Dec 31, 2019 | 73.79 | 74.40 | 73.63 | 74.40 | 1,707,715 | +0.68(+0.93%) |
Dec 30, 2019 | 74.32 | 74.32 | 73.64 | 73.71 | 1,073,710 | -0.27(-0.36%) |
Dec 27, 2019 | 74.87 | 74.87 | 73.87 | 73.98 | 1,382,376 | -0.63(-0.84%) |
Dec 26, 2019 | 74.47 | 75.03 | 74.28 | 74.61 | 1,385,871 | +0.16(+0.21%) |
Dec 24, 2019 | 74.82 | 75.04 | 74.40 | 74.45 | 752,110 | -0.37(-0.50%) |
Dec 23, 2019 | 75.12 | 75.28 | 74.24 | 74.82 | 2,221,772 | -0.21(-0.27%) |
Dec 20, 2019 | 75.40 | 75.70 | 75.00 | 75.03 | 6,561,970 | +0.24(+0.32%) |
Dec 19, 2019 | 75.74 | 75.74 | 74.70 | 74.79 | 4,321,297 | -0.82(-1.08%) |
Dec 18, 2019 | 75.79 | 75.86 | 75.42 | 75.61 | 2,605,548 | +0.11(+0.15%) |
Dec 17, 2019 | 74.91 | 75.67 | 74.84 | 75.50 | 1,765,206 | +0.51(+0.68%) |
Dec 16, 2019 | 75.40 | 75.63 | 74.91 | 74.99 | 2,033,148 | +0.28(+0.37%) |
Dec 13, 2019 | 75.09 | 75.90 | 74.46 | 74.71 | 2,180,981 | -0.33(-0.43%) |
Dec 12, 2019 | 73.46 | 75.28 | 73.33 | 75.04 | 2,867,969 | +1.69(+2.30%) |
Dec 11, 2019 | 73.36 | 73.55 | 72.95 | 73.35 | 1,808,672 | -0.02(-0.03%) |
Dec 10, 2019 | 73.40 | 73.61 | 73.09 | 73.37 | 1,742,174 | -0.28(-0.38%) |
Dec 09, 2019 | 72.79 | 73.81 | 72.52 | 73.65 | 1,535,458 | +0.40(+0.55%) |
Dec 06, 2019 | 73.19 | 73.78 | 73.13 | 73.24 | 1,795,539 | +1.02(+1.41%) |
Dec 05, 2019 | 72.61 | 72.93 | 72.05 | 72.23 | 1,855,884 | +0.20(+0.28%) |
Dec 04, 2019 | 72.18 | 72.78 | 72.00 | 72.03 | 2,317,099 | +0.30(+0.42%) |
Dec 03, 2019 | 72.38 | 72.79 | 71.30 | 71.73 | 3,896,110 | -2.03(-2.75%) |