Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 70.36 | 70.52 | 68.97 | 69.21 | 234,015 | -1.26(-1.78%) |
Nov 27, 2020 | 71.12 | 71.30 | 70.06 | 70.47 | 79,883 | -0.80(-1.12%) |
Nov 25, 2020 | 71.85 | 72.82 | 71.17 | 71.27 | 420,533 | -0.34(-0.47%) |
Nov 24, 2020 | 71.74 | 72.60 | 71.16 | 71.61 | 203,238 | +0.57(+0.81%) |
Nov 23, 2020 | 70.81 | 71.49 | 70.38 | 71.03 | 173,577 | +0.28(+0.40%) |
Nov 20, 2020 | 69.79 | 71.56 | 69.79 | 70.75 | 158,700 | +0.67(+0.96%) |
Nov 19, 2020 | 69.39 | 70.27 | 68.77 | 70.08 | 127,181 | -0.12(-0.17%) |
Nov 18, 2020 | 73.12 | 73.35 | 70.19 | 70.20 | 225,175 | -2.73(-3.74%) |
Nov 17, 2020 | 73.60 | 73.83 | 72.45 | 72.93 | 216,770 | -1.27(-1.71%) |
Nov 16, 2020 | 73.65 | 74.31 | 72.48 | 74.19 | 304,941 | +1.81(+2.50%) |
Nov 13, 2020 | 72.35 | 72.72 | 71.22 | 72.38 | 128,730 | +0.61(+0.86%) |
Nov 12, 2020 | 73.28 | 73.28 | 70.96 | 71.77 | 148,744 | -2.07(-2.81%) |
Nov 11, 2020 | 74.47 | 74.47 | 72.67 | 73.84 | 164,604 | -0.53(-0.72%) |
Nov 10, 2020 | 71.09 | 74.82 | 70.53 | 74.37 | 252,812 | +4.07(+5.79%) |
Nov 09, 2020 | 69.57 | 72.97 | 69.57 | 70.30 | 361,198 | +2.19(+3.22%) |
Nov 06, 2020 | 68.41 | 68.98 | 67.58 | 68.11 | 158,002 | +0.07(+0.11%) |
Nov 05, 2020 | 68.05 | 69.64 | 67.59 | 68.04 | 199,654 | +0.40(+0.59%) |
Nov 04, 2020 | 69.17 | 70.68 | 67.06 | 67.63 | 273,687 | -2.64(-3.76%) |
Nov 03, 2020 | 71.63 | 71.63 | 69.39 | 70.28 | 229,474 | -0.81(-1.14%) |
Nov 02, 2020 | 69.87 | 71.22 | 69.82 | 71.09 | 343,826 | +1.36(+1.95%) |
Oct 30, 2020 | 70.76 | 71.28 | 69.44 | 69.73 | 566,343 | -1.07(-1.52%) |
Oct 29, 2020 | 70.76 | 71.48 | 69.45 | 70.80 | 145,624 | +0.04(+0.05%) |
Oct 28, 2020 | 71.72 | 72.41 | 70.59 | 70.76 | 249,821 | -2.14(-2.93%) |
Oct 27, 2020 | 72.26 | 73.74 | 72.26 | 72.90 | 226,543 | +0.27(+0.37%) |
Oct 26, 2020 | 73.60 | 73.60 | 72.32 | 72.63 | 205,668 | -1.34(-1.80%) |
Oct 23, 2020 | 72.64 | 74.22 | 72.64 | 73.96 | 149,218 | +1.36(+1.88%) |
Oct 22, 2020 | 72.31 | 72.91 | 71.97 | 72.60 | 173,802 | +0.59(+0.82%) |
Oct 21, 2020 | 71.13 | 72.48 | 71.13 | 72.01 | 204,582 | +0.58(+0.81%) |
Oct 20, 2020 | 71.90 | 72.12 | 71.01 | 71.43 | 142,885 | -0.15(-0.21%) |
Oct 19, 2020 | 72.24 | 73.33 | 71.50 | 71.58 | 121,942 | -0.88(-1.21%) |
Oct 16, 2020 | 72.30 | 73.17 | 71.82 | 72.46 | 245,412 | +0.29(+0.40%) |
Oct 15, 2020 | 71.69 | 72.67 | 71.54 | 72.17 | 151,448 | -0.06(-0.08%) |
Oct 14, 2020 | 72.99 | 73.57 | 71.81 | 72.23 | 113,593 | -0.85(-1.16%) |
Oct 13, 2020 | 73.06 | 73.53 | 72.35 | 73.08 | 148,663 | -0.77(-1.05%) |
Oct 12, 2020 | 71.49 | 74.08 | 71.49 | 73.85 | 192,611 | +2.28(+3.18%) |
Oct 09, 2020 | 71.81 | 72.12 | 70.95 | 71.57 | 141,077 | +0.12(+0.17%) |
Oct 08, 2020 | 71.34 | 72.11 | 70.99 | 71.45 | 110,655 | +0.58(+0.82%) |
Oct 07, 2020 | 71.75 | 71.95 | 69.88 | 70.87 | 216,655 | -0.80(-1.12%) |
Oct 06, 2020 | 71.98 | 72.43 | 71.07 | 71.68 | 251,388 | +0.35(+0.50%) |
Oct 05, 2020 | 71.77 | 71.87 | 70.85 | 71.32 | 143,606 | -0.30(-0.42%) |
Oct 02, 2020 | 70.35 | 71.95 | 70.30 | 71.62 | 174,391 | +0.58(+0.81%) |
Oct 01, 2020 | 69.95 | 71.14 | 69.67 | 71.04 | 179,040 | +1.07(+1.53%) |
Sep 30, 2020 | 69.98 | 70.67 | 69.33 | 69.97 | 220,997 | +0.47(+0.67%) |
Sep 29, 2020 | 69.51 | 69.91 | 68.85 | 69.50 | 119,372 | +0.11(+0.16%) |
Sep 28, 2020 | 69.09 | 69.97 | 69.00 | 69.39 | 248,540 | +0.46(+0.66%) |
Sep 25, 2020 | 67.61 | 69.06 | 67.33 | 68.93 | 126,294 | +0.86(+1.26%) |
Sep 24, 2020 | 67.39 | 68.67 | 67.21 | 68.07 | 189,699 | +0.83(+1.24%) |
Sep 23, 2020 | 68.42 | 68.90 | 67.22 | 67.24 | 325,433 | -1.36(-1.99%) |
Sep 22, 2020 | 69.32 | 70.32 | 67.71 | 68.61 | 234,025 | -0.82(-1.18%) |
Sep 21, 2020 | 67.12 | 69.52 | 66.22 | 69.43 | 361,766 | +4.09(+6.26%) |
Sep 18, 2020 | 66.97 | 66.97 | 64.65 | 65.34 | 736,878 | -1.16(-1.74%) |
Sep 17, 2020 | 67.14 | 67.29 | 66.25 | 66.50 | 238,171 | -1.05(-1.56%) |
Sep 16, 2020 | 67.68 | 68.27 | 67.43 | 67.55 | 287,498 | -0.11(-0.17%) |
Sep 15, 2020 | 69.24 | 69.29 | 67.31 | 67.66 | 207,989 | -1.00(-1.45%) |
Sep 14, 2020 | 69.05 | 69.38 | 68.58 | 68.66 | 158,145 | +0.10(+0.15%) |
Sep 11, 2020 | 69.35 | 69.45 | 68.34 | 68.56 | 148,147 | -0.58(-0.84%) |
Sep 10, 2020 | 70.79 | 70.79 | 69.14 | 69.14 | 205,867 | -1.47(-2.09%) |
Sep 09, 2020 | 70.89 | 71.74 | 69.99 | 70.61 | 163,198 | +0.32(+0.45%) |
Sep 08, 2020 | 71.84 | 71.84 | 69.99 | 70.30 | 207,810 | -1.58(-2.19%) |
Sep 04, 2020 | 72.98 | 73.08 | 70.75 | 71.87 | 220,024 | -0.34(-0.47%) |
Sep 03, 2020 | 72.18 | 73.14 | 71.61 | 72.21 | 204,614 | +0.11(+0.16%) |
Sep 02, 2020 | 70.19 | 72.57 | 70.15 | 72.10 | 178,423 | +1.90(+2.70%) |
Sep 01, 2020 | 70.80 | 70.90 | 69.74 | 70.20 | 151,936 | -0.82(-1.16%) |
Aug 31, 2020 | 71.43 | 72.04 | 70.83 | 71.02 | 283,310 | -0.40(-0.56%) |
Aug 28, 2020 | 71.14 | 71.47 | 68.75 | 71.42 | 344,283 | -0.47(-0.65%) |
Aug 27, 2020 | 71.28 | 72.68 | 71.28 | 71.89 | 295,335 | +0.54(+0.76%) |
Aug 26, 2020 | 73.05 | 73.05 | 71.04 | 71.35 | 1,233,243 | -1.51(-2.08%) |
Aug 25, 2020 | 72.79 | 74.55 | 72.54 | 72.86 | 448,287 | +0.25(+0.35%) |
Aug 24, 2020 | 71.97 | 72.69 | 70.67 | 72.61 | 242,961 | +1.19(+1.66%) |
Aug 21, 2020 | 71.54 | 71.97 | 70.84 | 71.42 | 174,605 | -0.48(-0.66%) |
Aug 20, 2020 | 71.93 | 72.42 | 71.40 | 71.90 | 124,449 | -0.07(-0.09%) |
Aug 19, 2020 | 72.90 | 73.33 | 71.93 | 71.97 | 235,203 | -0.96(-1.32%) |
Aug 18, 2020 | 73.07 | 73.45 | 72.02 | 72.93 | 158,834 | -0.51(-0.70%) |
Aug 17, 2020 | 73.61 | 74.23 | 73.15 | 73.44 | 185,842 | -0.07(-0.09%) |
Aug 14, 2020 | 73.30 | 73.87 | 72.82 | 73.51 | 133,578 | +0.12(+0.16%) |
Aug 13, 2020 | 74.11 | 74.29 | 73.06 | 73.39 | 132,080 | -1.25(-1.67%) |
Aug 12, 2020 | 73.53 | 75.42 | 73.21 | 74.64 | 194,410 | +2.01(+2.76%) |
Aug 11, 2020 | 74.50 | 74.68 | 72.32 | 72.63 | 156,010 | -1.60(-2.15%) |
Aug 10, 2020 | 74.45 | 75.35 | 73.96 | 74.23 | 165,775 | -0.02(-0.03%) |
Aug 07, 2020 | 71.05 | 74.48 | 70.95 | 74.24 | 165,022 | +2.99(+4.20%) |
Aug 06, 2020 | 70.99 | 71.56 | 70.23 | 71.25 | 126,695 | +0.01(+0.01%) |
Aug 05, 2020 | 70.87 | 71.26 | 70.11 | 71.24 | 213,290 | +0.57(+0.80%) |
Aug 04, 2020 | 71.29 | 71.34 | 68.69 | 70.68 | 292,032 | -0.90(-1.26%) |
Aug 03, 2020 | 71.48 | 71.69 | 70.32 | 71.58 | 253,737 | +0.11(+0.16%) |
Jul 31, 2020 | 72.50 | 73.39 | 71.13 | 71.47 | 773,690 | -1.35(-1.85%) |
Jul 30, 2020 | 73.65 | 74.02 | 72.48 | 72.81 | 168,444 | -1.43(-1.93%) |
Jul 29, 2020 | 74.04 | 74.85 | 73.54 | 74.24 | 166,750 | +0.60(+0.82%) |
Jul 28, 2020 | 73.22 | 73.98 | 73.09 | 73.64 | 191,451 | +0.01(+0.01%) |
Jul 27, 2020 | 74.25 | 74.25 | 73.02 | 73.63 | 197,894 | -0.92(-1.23%) |
Jul 24, 2020 | 75.52 | 75.99 | 74.18 | 74.55 | 135,869 | -1.06(-1.40%) |
Jul 23, 2020 | 75.43 | 76.40 | 75.14 | 75.61 | 182,819 | +0.35(+0.47%) |
Jul 22, 2020 | 74.67 | 76.00 | 74.57 | 75.26 | 209,874 | +0.28(+0.37%) |
Jul 21, 2020 | 73.56 | 75.09 | 73.56 | 74.98 | 221,758 | +1.65(+2.24%) |
Jul 20, 2020 | 73.99 | 74.36 | 72.87 | 73.33 | 104,945 | -0.96(-1.29%) |
Jul 17, 2020 | 72.45 | 74.55 | 72.45 | 74.29 | 151,467 | +2.17(+3.00%) |
Jul 16, 2020 | 71.96 | 73.05 | 71.64 | 72.13 | 160,599 | +0.35(+0.49%) |
Jul 15, 2020 | 72.30 | 72.65 | 71.28 | 71.77 | 244,321 | +0.59(+0.84%) |
Jul 14, 2020 | 71.71 | 72.50 | 70.37 | 71.18 | 249,670 | -0.32(-0.44%) |
Jul 13, 2020 | 72.60 | 72.76 | 71.25 | 71.49 | 130,079 | -0.89(-1.23%) |
Jul 10, 2020 | 71.41 | 72.41 | 70.66 | 72.39 | 155,232 | +1.33(+1.87%) |
Jul 09, 2020 | 72.06 | 72.06 | 69.48 | 71.06 | 161,592 | -1.00(-1.39%) |
Jul 08, 2020 | 71.68 | 72.27 | 70.88 | 72.06 | 165,734 | +0.23(+0.32%) |
Jul 07, 2020 | 71.85 | 72.30 | 71.36 | 71.83 | 173,518 | -0.93(-1.28%) |
Jul 06, 2020 | 74.45 | 74.93 | 72.08 | 72.76 | 174,645 | -1.23(-1.66%) |
Jul 02, 2020 | 73.58 | 74.77 | 73.42 | 73.98 | 134,470 | +1.04(+1.43%) |
Jul 01, 2020 | 73.09 | 73.61 | 72.78 | 72.94 | 164,809 | -0.15(-0.20%) |
Jun 30, 2020 | 71.53 | 73.55 | 71.53 | 73.09 | 253,598 | +1.25(+1.73%) |
Jun 29, 2020 | 69.66 | 72.11 | 68.82 | 71.85 | 245,178 | +3.20(+4.66%) |
Jun 26, 2020 | 70.11 | 71.12 | 68.52 | 68.65 | 444,183 | -1.69(-2.41%) |
Jun 25, 2020 | 71.08 | 71.08 | 69.64 | 70.34 | 183,135 | -0.84(-1.18%) |
Jun 24, 2020 | 71.11 | 71.87 | 70.69 | 71.18 | 231,131 | -0.70(-0.97%) |
Jun 23, 2020 | 72.68 | 72.98 | 71.46 | 71.87 | 229,452 | -0.29(-0.40%) |
Jun 22, 2020 | 71.33 | 72.58 | 70.89 | 72.16 | 173,378 | +0.59(+0.82%) |
Jun 19, 2020 | 73.21 | 73.32 | 71.42 | 71.58 | 449,347 | -0.55(-0.76%) |
Jun 18, 2020 | 71.67 | 72.65 | 71.13 | 72.13 | 221,450 | -0.06(-0.08%) |
Jun 17, 2020 | 72.86 | 72.97 | 71.63 | 72.18 | 126,289 | -0.68(-0.93%) |
Jun 16, 2020 | 74.37 | 75.52 | 72.27 | 72.86 | 148,131 | -0.53(-0.72%) |
Jun 15, 2020 | 70.22 | 74.35 | 69.53 | 73.39 | 268,429 | +2.29(+3.22%) |
Jun 12, 2020 | 72.34 | 72.34 | 70.00 | 71.10 | 250,438 | +0.86(+1.22%) |
Jun 11, 2020 | 72.65 | 72.89 | 70.00 | 70.25 | 238,695 | -3.98(-5.36%) |
Jun 10, 2020 | 74.04 | 75.03 | 73.70 | 74.23 | 219,704 | +0.33(+0.44%) |
Jun 09, 2020 | 75.01 | 75.26 | 72.98 | 73.90 | 223,498 | -1.94(-2.56%) |
Jun 08, 2020 | 76.69 | 76.89 | 75.48 | 75.84 | 178,908 | -0.74(-0.97%) |
Jun 05, 2020 | 75.59 | 78.08 | 75.59 | 76.59 | 202,889 | +1.22(+1.62%) |
Jun 04, 2020 | 75.01 | 75.46 | 74.37 | 75.37 | 190,363 | -0.37(-0.49%) |
Jun 03, 2020 | 75.85 | 76.24 | 74.07 | 75.74 | 300,410 | +0.52(+0.69%) |
Jun 02, 2020 | 75.79 | 75.79 | 74.59 | 75.22 | 198,318 | -0.22(-0.30%) |
Jun 01, 2020 | 76.22 | 77.03 | 75.39 | 75.44 | 243,628 | -0.79(-1.04%) |
May 29, 2020 | 74.86 | 76.45 | 74.16 | 76.23 | 320,577 | +1.30(+1.74%) |
May 28, 2020 | 74.74 | 76.88 | 74.63 | 74.93 | 207,206 | +1.01(+1.37%) |
May 27, 2020 | 74.20 | 74.26 | 72.77 | 73.92 | 217,699 | +0.37(+0.51%) |
May 26, 2020 | 75.04 | 75.55 | 73.45 | 73.55 | 198,691 | -0.46(-0.62%) |
May 22, 2020 | 73.38 | 74.02 | 72.77 | 74.00 | 127,155 | +0.63(+0.86%) |
May 21, 2020 | 72.63 | 74.15 | 72.63 | 73.37 | 183,296 | +0.88(+1.22%) |
May 20, 2020 | 71.51 | 73.05 | 70.21 | 72.49 | 235,852 | +2.19(+3.12%) |
May 19, 2020 | 73.59 | 73.59 | 70.17 | 70.29 | 178,977 | -2.87(-3.93%) |
May 18, 2020 | 72.01 | 73.58 | 71.37 | 73.17 | 357,590 | +3.49(+5.00%) |
May 15, 2020 | 70.66 | 70.66 | 67.86 | 69.68 | 487,859 | -0.67(-0.95%) |
May 14, 2020 | 69.57 | 70.92 | 67.75 | 70.35 | 372,472 | -0.06(-0.09%) |
May 13, 2020 | 69.19 | 70.55 | 68.84 | 70.41 | 330,425 | +0.70(+1.01%) |
May 12, 2020 | 71.48 | 71.48 | 69.60 | 69.71 | 254,760 | -1.28(-1.80%) |
May 11, 2020 | 70.42 | 71.61 | 69.08 | 70.98 | 304,048 | +0.86(+1.23%) |
May 08, 2020 | 68.84 | 70.35 | 68.74 | 70.12 | 268,836 | +1.57(+2.30%) |
May 07, 2020 | 69.89 | 70.09 | 68.36 | 68.55 | 277,067 | -0.13(-0.19%) |
May 06, 2020 | 72.18 | 72.27 | 68.61 | 68.68 | 236,745 | -3.50(-4.85%) |
May 05, 2020 | 70.66 | 73.67 | 69.73 | 72.18 | 268,617 | +0.75(+1.05%) |
May 04, 2020 | 71.00 | 72.55 | 70.37 | 71.43 | 273,691 | -0.57(-0.80%) |
May 01, 2020 | 72.74 | 73.62 | 71.29 | 72.00 | 291,410 | -1.48(-2.02%) |
Apr 30, 2020 | 76.75 | 76.75 | 73.15 | 73.48 | 854,004 | -4.13(-5.32%) |
Apr 29, 2020 | 77.85 | 78.91 | 75.78 | 77.61 | 341,511 | +0.80(+1.04%) |
Apr 28, 2020 | 77.65 | 78.23 | 76.28 | 76.82 | 245,309 | +0.90(+1.18%) |
Apr 27, 2020 | 76.83 | 77.59 | 74.99 | 75.92 | 289,488 | -0.18(-0.23%) |
Apr 24, 2020 | 76.10 | 77.48 | 75.70 | 76.09 | 284,821 | +0.32(+0.43%) |
Apr 23, 2020 | 77.25 | 77.84 | 75.48 | 75.77 | 217,001 | -1.73(-2.23%) |
Apr 22, 2020 | 77.64 | 78.13 | 76.36 | 77.50 | 162,581 | +1.33(+1.75%) |
Apr 21, 2020 | 76.76 | 77.17 | 75.37 | 76.17 | 213,676 | -0.85(-1.11%) |
Apr 20, 2020 | 81.84 | 82.06 | 76.01 | 77.02 | 211,669 | -5.46(-6.62%) |
Apr 17, 2020 | 80.97 | 83.29 | 80.90 | 82.48 | 236,433 | +2.71(+3.40%) |
Apr 16, 2020 | 80.09 | 81.00 | 78.40 | 79.77 | 242,838 | +0.05(+0.06%) |
Apr 15, 2020 | 82.16 | 82.16 | 79.09 | 79.72 | 253,976 | -3.69(-4.43%) |
Apr 14, 2020 | 82.45 | 84.35 | 81.16 | 83.42 | 207,988 | +3.41(+4.26%) |
Apr 13, 2020 | 80.42 | 81.38 | 78.98 | 80.01 | 419,261 | -1.44(-1.76%) |
Apr 09, 2020 | 78.08 | 81.50 | 78.08 | 81.45 | 236,757 | +3.68(+4.74%) |
Apr 08, 2020 | 75.16 | 81.91 | 74.13 | 77.76 | 447,977 | +3.59(+4.84%) |
Apr 07, 2020 | 79.62 | 79.76 | 73.53 | 74.17 | 271,739 | -4.58(-5.82%) |
Apr 06, 2020 | 75.73 | 79.14 | 74.60 | 78.75 | 236,377 | +6.01(+8.26%) |
Apr 03, 2020 | 70.60 | 73.75 | 70.60 | 72.74 | 472,002 | +1.05(+1.46%) |
Apr 02, 2020 | 68.77 | 72.64 | 68.02 | 71.70 | 228,519 | +2.32(+3.35%) |
Apr 01, 2020 | 72.98 | 73.23 | 67.97 | 69.37 | 249,053 | -6.30(-8.33%) |
Mar 31, 2020 | 77.30 | 78.22 | 73.35 | 75.68 | 509,382 | -2.65(-3.38%) |
Mar 30, 2020 | 75.88 | 78.98 | 74.43 | 78.33 | 540,454 | +3.35(+4.47%) |
Mar 27, 2020 | 73.05 | 77.36 | 71.93 | 74.97 | 335,910 | -0.01(-0.01%) |
Mar 26, 2020 | 71.87 | 77.19 | 70.98 | 74.98 | 508,428 | +3.68(+5.15%) |
Mar 25, 2020 | 73.35 | 76.20 | 68.05 | 71.31 | 567,165 | -2.40(-3.25%) |
Mar 24, 2020 | 71.20 | 73.90 | 67.90 | 73.71 | 594,079 | +4.36(+6.29%) |
Mar 23, 2020 | 78.67 | 79.16 | 66.81 | 69.35 | 835,746 | -10.28(-12.91%) |
Mar 20, 2020 | 86.01 | 86.89 | 76.79 | 79.62 | 1,358,437 | -5.93(-6.93%) |
Mar 19, 2020 | 84.71 | 89.47 | 83.63 | 85.55 | 705,881 | -0.58(-0.68%) |
Mar 18, 2020 | 68.93 | 86.67 | 65.94 | 86.13 | 750,274 | +13.52(+18.62%) |
Mar 17, 2020 | 61.74 | 72.72 | 61.47 | 72.61 | 534,925 | +12.05(+19.91%) |
Mar 16, 2020 | 62.85 | 68.13 | 60.28 | 60.56 | 429,622 | -10.51(-14.79%) |
Mar 13, 2020 | 70.10 | 71.07 | 64.98 | 71.07 | 414,109 | +4.52(+6.79%) |
Mar 12, 2020 | 69.19 | 71.16 | 65.36 | 66.55 | 388,722 | -7.33(-9.92%) |
Mar 11, 2020 | 77.12 | 77.12 | 72.31 | 73.88 | 414,972 | -3.40(-4.40%) |
Mar 10, 2020 | 77.34 | 79.17 | 73.46 | 77.28 | 277,077 | +1.03(+1.35%) |
Mar 09, 2020 | 76.95 | 78.34 | 72.22 | 76.25 | 238,873 | -5.02(-6.17%) |
Mar 06, 2020 | 78.82 | 81.53 | 77.58 | 81.27 | 201,330 | +0.60(+0.75%) |
Mar 05, 2020 | 79.30 | 81.28 | 79.04 | 80.67 | 330,440 | -0.19(-0.24%) |
Mar 04, 2020 | 77.66 | 81.29 | 77.60 | 80.86 | 270,006 | +5.72(+7.61%) |
Mar 03, 2020 | 74.62 | 77.30 | 73.97 | 75.14 | 348,834 | +0.62(+0.83%) |
Mar 02, 2020 | 70.91 | 74.99 | 70.79 | 74.52 | 491,229 | +3.61(+5.09%) |
Feb 28, 2020 | 74.43 | 74.43 | 69.17 | 70.91 | 527,843 | -5.00(-6.59%) |
Feb 27, 2020 | 80.28 | 80.69 | 75.85 | 75.91 | 305,016 | -4.93(-6.09%) |
Feb 26, 2020 | 81.20 | 82.66 | 80.74 | 80.84 | 267,451 | -0.33(-0.41%) |
Feb 25, 2020 | 83.33 | 84.21 | 81.09 | 81.17 | 250,840 | -1.53(-1.85%) |
Feb 24, 2020 | 82.29 | 83.33 | 82.09 | 82.70 | 160,868 | -0.78(-0.93%) |
Feb 21, 2020 | 83.78 | 83.95 | 83.20 | 83.47 | 164,498 | -0.06(-0.08%) |
Feb 20, 2020 | 84.50 | 84.62 | 82.54 | 83.54 | 208,555 | -1.18(-1.39%) |
Feb 19, 2020 | 86.61 | 86.89 | 84.54 | 84.71 | 172,353 | -1.98(-2.29%) |
Feb 18, 2020 | 87.21 | 88.58 | 86.62 | 86.70 | 344,863 | -0.19(-0.22%) |
Feb 14, 2020 | 85.83 | 87.35 | 85.62 | 86.89 | 339,906 | +1.22(+1.43%) |
Feb 13, 2020 | 84.30 | 86.07 | 83.98 | 85.67 | 298,673 | +1.23(+1.45%) |
Feb 12, 2020 | 83.97 | 84.64 | 82.88 | 84.44 | 242,504 | +0.42(+0.51%) |
Feb 11, 2020 | 84.35 | 84.87 | 83.80 | 84.02 | 263,443 | -0.03(-0.03%) |
Feb 10, 2020 | 83.41 | 84.13 | 83.18 | 84.04 | 158,985 | +0.74(+0.89%) |
Feb 07, 2020 | 83.25 | 83.76 | 83.05 | 83.31 | 160,172 | +0.42(+0.50%) |
Feb 06, 2020 | 82.46 | 82.98 | 82.24 | 82.89 | 348,348 | +0.60(+0.73%) |
Feb 05, 2020 | 81.89 | 82.38 | 81.53 | 82.29 | 213,669 | +0.66(+0.80%) |
Feb 04, 2020 | 82.56 | 82.88 | 81.63 | 81.64 | 135,849 | -0.78(-0.95%) |
Feb 03, 2020 | 81.88 | 82.92 | 81.49 | 82.42 | 296,336 | +0.70(+0.86%) |
Jan 31, 2020 | 83.51 | 84.16 | 81.38 | 81.72 | 449,739 | -1.99(-2.38%) |
Jan 30, 2020 | 83.15 | 83.91 | 83.13 | 83.71 | 151,490 | +0.29(+0.34%) |
Jan 29, 2020 | 83.02 | 83.62 | 82.37 | 83.43 | 276,708 | +0.41(+0.49%) |
Jan 28, 2020 | 82.85 | 83.37 | 82.40 | 83.02 | 155,979 | +0.36(+0.44%) |
Jan 27, 2020 | 82.97 | 83.73 | 82.37 | 82.66 | 207,609 | -0.47(-0.57%) |
Jan 24, 2020 | 82.85 | 83.60 | 82.60 | 83.13 | 159,847 | +0.20(+0.24%) |
Jan 23, 2020 | 82.39 | 82.93 | 82.15 | 82.93 | 245,308 | +0.55(+0.67%) |
Jan 22, 2020 | 82.14 | 82.87 | 81.98 | 82.37 | 179,312 | +0.56(+0.69%) |
Jan 21, 2020 | 80.43 | 81.87 | 80.34 | 81.81 | 372,592 | +1.34(+1.66%) |
Jan 17, 2020 | 80.23 | 80.71 | 79.82 | 80.47 | 263,558 | +0.44(+0.55%) |
Jan 16, 2020 | 79.03 | 80.21 | 78.76 | 80.03 | 227,913 | +1.25(+1.58%) |
Jan 15, 2020 | 78.00 | 79.14 | 78.00 | 78.78 | 235,191 | +0.96(+1.23%) |
Jan 14, 2020 | 78.36 | 78.62 | 77.48 | 77.83 | 269,027 | -0.46(-0.59%) |
Jan 13, 2020 | 77.60 | 78.94 | 77.59 | 78.29 | 372,057 | +0.75(+0.96%) |
Jan 10, 2020 | 77.43 | 77.86 | 77.22 | 77.54 | 387,642 | +0.11(+0.14%) |
Jan 09, 2020 | 77.28 | 77.70 | 76.92 | 77.43 | 332,376 | +0.30(+0.38%) |
Jan 08, 2020 | 77.76 | 78.10 | 77.01 | 77.13 | 343,203 | -0.57(-0.74%) |
Jan 07, 2020 | 78.34 | 78.34 | 77.18 | 77.71 | 365,509 | -0.64(-0.81%) |
Jan 06, 2020 | 79.78 | 80.14 | 78.16 | 78.34 | 420,683 | -1.49(-1.86%) |
Jan 03, 2020 | 78.96 | 80.31 | 78.93 | 79.83 | 296,611 | +0.63(+0.79%) |
Jan 02, 2020 | 79.91 | 80.11 | 78.43 | 79.20 | 242,091 | -0.75(-0.93%) |
Dec 31, 2019 | 80.45 | 81.16 | 79.92 | 79.95 | 220,751 | -0.64(-0.79%) |
Dec 30, 2019 | 80.07 | 80.67 | 79.86 | 80.58 | 257,104 | +0.40(+0.49%) |
Dec 27, 2019 | 79.86 | 80.29 | 79.63 | 80.19 | 141,424 | +0.42(+0.53%) |
Dec 26, 2019 | 79.45 | 80.01 | 79.26 | 79.76 | 98,709 | +0.28(+0.35%) |
Dec 24, 2019 | 79.03 | 79.63 | 78.83 | 79.49 | 87,780 | +0.54(+0.68%) |
Dec 23, 2019 | 81.02 | 81.02 | 78.52 | 78.95 | 168,548 | -2.15(-2.65%) |
Dec 20, 2019 | 80.34 | 81.44 | 80.33 | 81.10 | 765,640 | +0.76(+0.94%) |
Dec 19, 2019 | 80.47 | 80.96 | 80.05 | 80.34 | 291,565 | +0.02(+0.02%) |
Dec 18, 2019 | 79.71 | 80.59 | 79.20 | 80.33 | 334,827 | +0.71(+0.89%) |
Dec 17, 2019 | 79.91 | 80.42 | 79.53 | 79.62 | 208,656 | -0.14(-0.17%) |
Dec 16, 2019 | 78.77 | 79.79 | 78.35 | 79.75 | 316,684 | +1.08(+1.37%) |
Dec 13, 2019 | 79.56 | 79.86 | 78.57 | 78.67 | 229,963 | -0.93(-1.17%) |
Dec 12, 2019 | 80.17 | 80.78 | 79.47 | 79.61 | 186,840 | -0.56(-0.70%) |
Dec 11, 2019 | 79.71 | 80.40 | 79.38 | 80.17 | 196,440 | +0.64(+0.80%) |
Dec 10, 2019 | 79.65 | 79.98 | 79.21 | 79.53 | 247,866 | +0.04(+0.05%) |
Dec 09, 2019 | 79.95 | 80.02 | 79.38 | 79.50 | 198,776 | -0.40(-0.50%) |
Dec 06, 2019 | 79.49 | 80.40 | 79.49 | 79.89 | 216,850 | +0.38(+0.48%) |
Dec 05, 2019 | 78.54 | 79.58 | 78.43 | 79.51 | 237,974 | +0.69(+0.88%) |
Dec 04, 2019 | 78.40 | 79.27 | 78.25 | 78.82 | 242,789 | +0.42(+0.54%) |
Dec 03, 2019 | 78.40 | 78.80 | 77.94 | 78.40 | 162,015 | +0.32(+0.41%) |