Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.09 | 69.09 | 67.94 | 68.12 | 8,735 | -1.01(-1.46%) |
Nov 27, 2020 | 69.32 | 69.32 | 68.97 | 69.14 | 1,708 | +0.09(+0.14%) |
Nov 25, 2020 | 68.61 | 69.09 | 68.17 | 69.04 | 298,180 | -0.06(-0.08%) |
Nov 24, 2020 | 67.86 | 69.10 | 67.71 | 69.10 | 13,774 | +2.13(+3.18%) |
Nov 23, 2020 | 66.83 | 67.23 | 66.73 | 66.97 | 4,824 | +1.31(+1.99%) |
Nov 20, 2020 | 65.85 | 65.85 | 65.51 | 65.66 | 7,152 | -0.23(-0.35%) |
Nov 19, 2020 | 65.67 | 65.91 | 65.67 | 65.90 | 2,203 | +0.05(+0.07%) |
Nov 18, 2020 | 66.79 | 66.86 | 65.84 | 65.85 | 27,419 | -0.32(-0.48%) |
Nov 17, 2020 | 65.24 | 66.20 | 65.24 | 66.17 | 6,544 | +0.55(+0.83%) |
Nov 16, 2020 | 65.75 | 65.76 | 65.18 | 65.62 | 16,738 | +0.96(+1.48%) |
Nov 13, 2020 | 63.76 | 64.85 | 63.76 | 64.66 | 6,832 | +1.17(+1.85%) |
Nov 12, 2020 | 64.03 | 64.03 | 63.02 | 63.49 | 16,198 | -1.13(-1.75%) |
Nov 11, 2020 | 64.69 | 64.87 | 64.33 | 64.62 | 16,848 | +0.13(+0.20%) |
Nov 10, 2020 | 63.61 | 64.50 | 63.14 | 64.49 | 9,988 | +0.64(+1.00%) |
Nov 09, 2020 | 64.28 | 65.03 | 63.76 | 63.85 | 33,843 | +3.27(+5.40%) |
Nov 06, 2020 | 61.02 | 61.20 | 60.38 | 60.58 | 18,896 | -0.49(-0.80%) |
Nov 05, 2020 | 60.80 | 61.66 | 60.76 | 61.07 | 6,636 | +0.91(+1.51%) |
Nov 04, 2020 | 59.62 | 61.02 | 59.62 | 60.16 | 9,378 | +0.07(+0.11%) |
Nov 03, 2020 | 59.78 | 60.50 | 59.76 | 60.10 | 16,844 | +1.43(+2.44%) |
Nov 02, 2020 | 58.83 | 59.14 | 58.47 | 58.66 | 7,408 | +0.93(+1.61%) |
Oct 30, 2020 | 57.93 | 57.93 | 57.33 | 57.74 | 8,113 | -0.24(-0.41%) |
Oct 29, 2020 | 57.10 | 58.29 | 57.10 | 57.97 | 7,687 | +0.56(+0.98%) |
Oct 28, 2020 | 58.00 | 58.00 | 57.28 | 57.41 | 9,598 | -1.85(-3.12%) |
Oct 27, 2020 | 59.82 | 59.82 | 59.25 | 59.25 | 8,694 | -0.63(-1.06%) |
Oct 26, 2020 | 60.38 | 60.47 | 59.25 | 59.89 | 18,341 | -1.25(-2.04%) |
Oct 23, 2020 | 61.60 | 61.60 | 60.97 | 61.14 | 7,793 | +0.01(+0.01%) |
Oct 22, 2020 | 60.52 | 61.28 | 60.18 | 61.13 | 9,896 | +0.75(+1.24%) |
Oct 21, 2020 | 61.19 | 61.19 | 60.28 | 60.38 | 48,692 | -0.60(-0.99%) |
Oct 20, 2020 | 60.82 | 61.70 | 60.82 | 60.98 | 11,689 | +0.47(+0.78%) |
Oct 19, 2020 | 61.70 | 61.70 | 60.44 | 60.51 | 5,936 | -0.77(-1.25%) |
Oct 16, 2020 | 61.50 | 61.57 | 61.22 | 61.28 | 4,163 | +0.18(+0.30%) |
Oct 15, 2020 | 60.15 | 61.10 | 60.15 | 61.10 | 7,115 | +0.40(+0.65%) |
Oct 14, 2020 | 61.10 | 61.17 | 60.63 | 60.70 | 13,184 | -0.14(-0.23%) |
Oct 13, 2020 | 61.74 | 61.74 | 60.48 | 60.84 | 7,689 | -0.54(-0.89%) |
Oct 12, 2020 | 60.33 | 61.51 | 60.33 | 61.38 | 6,834 | +1.20(+2.00%) |
Oct 09, 2020 | 60.80 | 60.80 | 60.00 | 60.18 | 5,551 | +0.05(+0.09%) |
Oct 08, 2020 | 59.70 | 60.13 | 59.35 | 60.13 | 7,101 | +0.75(+1.26%) |
Oct 07, 2020 | 59.39 | 59.49 | 58.92 | 59.38 | 6,246 | +0.71(+1.21%) |
Oct 06, 2020 | 59.94 | 59.94 | 58.66 | 58.66 | 17,318 | -0.32(-0.54%) |
Oct 05, 2020 | 58.87 | 59.23 | 58.72 | 58.98 | 17,929 | +0.49(+0.84%) |
Oct 02, 2020 | 57.10 | 58.74 | 57.10 | 58.49 | 8,861 | +0.35(+0.61%) |
Oct 01, 2020 | 58.30 | 58.66 | 58.00 | 58.14 | 8,408 | +0.05(+0.09%) |
Sep 30, 2020 | 57.80 | 58.35 | 57.55 | 58.09 | 12,969 | +0.88(+1.54%) |
Sep 29, 2020 | 57.91 | 58.02 | 57.04 | 57.21 | 10,824 | -0.64(-1.11%) |
Sep 28, 2020 | 57.34 | 58.21 | 57.34 | 57.85 | 7,727 | +1.16(+2.05%) |
Sep 25, 2020 | 55.55 | 56.77 | 55.55 | 56.69 | 11,957 | +0.59(+1.06%) |
Sep 24, 2020 | 55.47 | 56.64 | 55.16 | 56.09 | 8,254 | +0.64(+1.16%) |
Sep 23, 2020 | 57.00 | 57.06 | 55.40 | 55.45 | 45,497 | -1.30(-2.28%) |
Sep 22, 2020 | 57.08 | 57.08 | 56.14 | 56.75 | 8,112 | -0.33(-0.57%) |
Sep 21, 2020 | 57.13 | 57.25 | 56.34 | 57.07 | 24,054 | -1.09(-1.87%) |
Sep 18, 2020 | 58.46 | 58.53 | 58.00 | 58.16 | 6,332 | -0.14(-0.24%) |
Sep 17, 2020 | 58.44 | 58.80 | 58.22 | 58.30 | 8,123 | -0.75(-1.27%) |
Sep 16, 2020 | 58.38 | 59.52 | 58.38 | 59.05 | 13,696 | +0.64(+1.09%) |
Sep 15, 2020 | 58.86 | 58.87 | 58.24 | 58.42 | 18,661 | -0.43(-0.73%) |
Sep 14, 2020 | 58.50 | 59.02 | 58.50 | 58.85 | 7,308 | +0.96(+1.65%) |
Sep 11, 2020 | 57.69 | 58.28 | 57.54 | 57.89 | 9,767 | +0.29(+0.50%) |
Sep 10, 2020 | 58.82 | 59.08 | 57.60 | 57.60 | 22,128 | -1.04(-1.78%) |
Sep 09, 2020 | 58.55 | 59.08 | 58.32 | 58.65 | 11,770 | +0.52(+0.90%) |
Sep 08, 2020 | 59.41 | 59.41 | 57.89 | 58.12 | 8,391 | -1.85(-3.08%) |
Sep 04, 2020 | 60.75 | 60.75 | 59.20 | 59.97 | 36,923 | -0.05(-0.08%) |
Sep 03, 2020 | 60.97 | 61.53 | 59.78 | 60.02 | 12,828 | -0.80(-1.32%) |
Sep 02, 2020 | 60.30 | 60.88 | 60.14 | 60.82 | 14,580 | +0.53(+0.88%) |
Sep 01, 2020 | 59.87 | 60.29 | 59.78 | 60.29 | 15,974 | +0.04(+0.07%) |
Aug 31, 2020 | 60.61 | 60.61 | 60.08 | 60.25 | 12,890 | -0.30(-0.50%) |
Aug 28, 2020 | 60.98 | 60.98 | 60.37 | 60.55 | 10,948 | -0.04(-0.06%) |
Aug 27, 2020 | 59.94 | 60.99 | 59.94 | 60.59 | 15,205 | +0.68(+1.13%) |
Aug 26, 2020 | 59.73 | 60.19 | 59.73 | 59.91 | 8,488 | -0.04(-0.06%) |
Aug 25, 2020 | 60.73 | 60.73 | 59.83 | 59.95 | 65,361 | -0.13(-0.22%) |
Aug 24, 2020 | 59.28 | 60.09 | 59.16 | 60.08 | 67,453 | +1.00(+1.70%) |
Aug 21, 2020 | 58.86 | 59.17 | 58.82 | 59.08 | 381,043 | +0.14(+0.24%) |
Aug 20, 2020 | 58.42 | 59.28 | 58.42 | 58.94 | 302,613 | -0.31(-0.52%) |
Aug 19, 2020 | 59.60 | 59.82 | 59.23 | 59.24 | 13,999 | +0.19(+0.32%) |
Aug 18, 2020 | 59.31 | 59.31 | 58.86 | 59.06 | 25,079 | -0.28(-0.48%) |
Aug 17, 2020 | 59.25 | 59.36 | 59.21 | 59.34 | 3,330 | -0.29(-0.48%) |
Aug 14, 2020 | 58.82 | 59.91 | 58.82 | 59.63 | 10,411 | +0.34(+0.57%) |
Aug 13, 2020 | 59.13 | 59.59 | 59.07 | 59.29 | 35,456 | -0.35(-0.59%) |
Aug 12, 2020 | 60.22 | 60.36 | 59.64 | 59.64 | 4,677 | +0.34(+0.57%) |
Aug 11, 2020 | 59.29 | 60.06 | 59.11 | 59.31 | 9,874 | +0.82(+1.41%) |
Aug 10, 2020 | 59.08 | 59.08 | 58.35 | 58.48 | 16,422 | -0.28(-0.48%) |
Aug 07, 2020 | 57.34 | 58.82 | 57.18 | 58.77 | 53,882 | +1.13(+1.96%) |
Aug 06, 2020 | 57.79 | 57.86 | 57.47 | 57.64 | 7,118 | -0.22(-0.39%) |
Aug 05, 2020 | 57.34 | 57.90 | 57.34 | 57.86 | 7,067 | +0.71(+1.25%) |
Aug 04, 2020 | 56.71 | 57.22 | 56.71 | 57.15 | 12,152 | +0.04(+0.07%) |
Aug 03, 2020 | 57.18 | 57.33 | 56.73 | 57.11 | 10,979 | +0.40(+0.70%) |
Jul 31, 2020 | 56.88 | 56.88 | 56.15 | 56.71 | 13,524 | +0.08(+0.14%) |
Jul 30, 2020 | 56.69 | 56.74 | 56.04 | 56.63 | 29,495 | -0.92(-1.59%) |
Jul 29, 2020 | 57.03 | 57.71 | 56.94 | 57.55 | 5,726 | +0.53(+0.93%) |
Jul 28, 2020 | 57.35 | 57.54 | 57.02 | 57.02 | 5,554 | -0.66(-1.15%) |
Jul 27, 2020 | 57.66 | 57.85 | 57.16 | 57.68 | 9,069 | +0.08(+0.14%) |
Jul 24, 2020 | 57.73 | 58.06 | 57.58 | 57.60 | 21,574 | -0.42(-0.72%) |
Jul 23, 2020 | 58.60 | 58.65 | 57.92 | 58.02 | 9,945 | -0.52(-0.88%) |
Jul 22, 2020 | 58.52 | 58.82 | 58.30 | 58.54 | 6,497 | -0.59(-1.00%) |
Jul 21, 2020 | 58.88 | 59.29 | 58.71 | 59.13 | 7,862 | +0.54(+0.92%) |
Jul 20, 2020 | 58.39 | 58.70 | 58.00 | 58.59 | 10,573 | +0.09(+0.15%) |
Jul 17, 2020 | 59.15 | 59.15 | 58.49 | 58.50 | 19,749 | -0.51(-0.86%) |
Jul 16, 2020 | 58.69 | 59.66 | 58.65 | 59.01 | 18,201 | -0.12(-0.20%) |
Jul 15, 2020 | 59.29 | 59.29 | 58.38 | 59.13 | 12,507 | +1.47(+2.56%) |
Jul 14, 2020 | 56.72 | 57.66 | 56.72 | 57.66 | 7,166 | +0.43(+0.74%) |
Jul 13, 2020 | 57.97 | 58.24 | 57.11 | 57.23 | 95,763 | +0.19(+0.33%) |
Jul 10, 2020 | 55.41 | 57.05 | 55.41 | 57.05 | 5,474 | +1.38(+2.47%) |
Jul 09, 2020 | 56.59 | 56.59 | 55.29 | 55.67 | 22,453 | -1.20(-2.11%) |
Jul 08, 2020 | 55.76 | 56.87 | 55.76 | 56.87 | 8,424 | +0.98(+1.75%) |
Jul 07, 2020 | 56.54 | 56.54 | 55.87 | 55.89 | 5,772 | -1.02(-1.78%) |
Jul 06, 2020 | 56.75 | 57.18 | 56.75 | 56.91 | 19,801 | +1.18(+2.12%) |
Jul 02, 2020 | 56.94 | 56.94 | 55.67 | 55.72 | 9,874 | -0.14(-0.25%) |
Jul 01, 2020 | 55.99 | 56.17 | 55.45 | 55.86 | 47,836 | +0.10(+0.18%) |
Jun 30, 2020 | 54.73 | 55.76 | 54.73 | 55.76 | 10,682 | +0.94(+1.72%) |
Jun 29, 2020 | 54.20 | 54.82 | 54.11 | 54.82 | 14,812 | +0.86(+1.60%) |
Jun 26, 2020 | 55.89 | 55.99 | 53.96 | 53.96 | 16,315 | -2.81(-4.95%) |
Jun 25, 2020 | 55.20 | 56.78 | 55.20 | 56.77 | 15,161 | +1.26(+2.27%) |
Jun 24, 2020 | 56.95 | 56.95 | 55.50 | 55.50 | 36,839 | -1.87(-3.26%) |
Jun 23, 2020 | 58.19 | 58.20 | 57.31 | 57.38 | 8,205 | -0.15(-0.26%) |
Jun 22, 2020 | 57.35 | 57.68 | 57.19 | 57.53 | 7,643 | -0.02(-0.03%) |
Jun 19, 2020 | 58.77 | 58.77 | 57.03 | 57.54 | 10,411 | -0.24(-0.42%) |
Jun 18, 2020 | 57.77 | 58.23 | 57.53 | 57.78 | 5,582 | -0.30(-0.52%) |
Jun 17, 2020 | 58.63 | 58.63 | 58.09 | 58.09 | 11,779 | -0.25(-0.43%) |
Jun 16, 2020 | 59.29 | 59.29 | 57.40 | 58.34 | 41,512 | +0.67(+1.16%) |
Jun 15, 2020 | 55.53 | 57.84 | 55.48 | 57.67 | 9,653 | +0.81(+1.42%) |
Jun 12, 2020 | 57.26 | 57.40 | 55.75 | 56.86 | 16,283 | +1.16(+2.08%) |
Jun 11, 2020 | 57.91 | 58.29 | 55.70 | 55.70 | 43,156 | -4.24(-7.08%) |
Jun 10, 2020 | 61.19 | 61.19 | 59.78 | 59.95 | 9,396 | -1.44(-2.35%) |
Jun 09, 2020 | 61.02 | 61.64 | 60.84 | 61.39 | 5,822 | -0.24(-0.39%) |
Jun 08, 2020 | 61.97 | 61.97 | 61.15 | 61.63 | 16,312 | +0.43(+0.70%) |
Jun 05, 2020 | 61.89 | 62.13 | 61.19 | 61.20 | 81,851 | +1.26(+2.10%) |
Jun 04, 2020 | 59.42 | 59.95 | 59.05 | 59.94 | 15,851 | +0.52(+0.87%) |
Jun 03, 2020 | 58.38 | 59.56 | 58.38 | 59.42 | 13,761 | +1.93(+3.36%) |
Jun 02, 2020 | 57.73 | 57.74 | 57.32 | 57.49 | 12,076 | +0.17(+0.29%) |
Jun 01, 2020 | 57.00 | 57.72 | 56.74 | 57.33 | 12,919 | +0.58(+1.03%) |
May 29, 2020 | 55.94 | 56.75 | 55.92 | 56.74 | 19,195 | +0.13(+0.23%) |
May 28, 2020 | 57.52 | 57.52 | 56.46 | 56.61 | 42,364 | -0.62(-1.09%) |
May 27, 2020 | 57.24 | 57.27 | 56.43 | 57.23 | 45,864 | +1.59(+2.87%) |
May 26, 2020 | 54.71 | 55.94 | 54.71 | 55.64 | 42,786 | +2.28(+4.28%) |
May 22, 2020 | 53.13 | 53.36 | 52.76 | 53.36 | 335,708 | +0.13(+0.25%) |
May 21, 2020 | 53.69 | 53.74 | 52.99 | 53.22 | 691,754 | -0.61(-1.13%) |
May 20, 2020 | 53.52 | 54.13 | 53.52 | 53.83 | 17,299 | +1.03(+1.95%) |
May 19, 2020 | 53.92 | 54.27 | 52.80 | 52.80 | 45,509 | -1.68(-3.08%) |
May 18, 2020 | 53.50 | 54.81 | 53.50 | 54.48 | 10,380 | +2.36(+4.54%) |
May 15, 2020 | 51.92 | 52.41 | 51.87 | 52.11 | 15,421 | -0.06(-0.11%) |
May 14, 2020 | 50.87 | 52.18 | 50.57 | 52.17 | 15,627 | +0.50(+0.97%) |
May 13, 2020 | 52.37 | 52.37 | 51.08 | 51.67 | 22,576 | -1.12(-2.13%) |
May 12, 2020 | 54.55 | 54.55 | 52.66 | 52.79 | 17,767 | -1.47(-2.70%) |
May 11, 2020 | 53.57 | 54.67 | 53.50 | 54.26 | 75,854 | -0.02(-0.03%) |
May 08, 2020 | 54.17 | 54.27 | 53.95 | 54.27 | 7,225 | +1.07(+2.02%) |
May 07, 2020 | 52.68 | 54.06 | 52.68 | 53.20 | 18,907 | +1.32(+2.54%) |
May 06, 2020 | 52.51 | 52.51 | 51.86 | 51.88 | 9,816 | -0.80(-1.51%) |
May 05, 2020 | 52.70 | 53.30 | 52.63 | 52.68 | 10,091 | +0.89(+1.72%) |
May 04, 2020 | 51.45 | 51.86 | 50.95 | 51.79 | 6,672 | -0.14(-0.27%) |
May 01, 2020 | 52.13 | 52.59 | 51.82 | 51.93 | 17,254 | -1.40(-2.63%) |
Apr 30, 2020 | 53.92 | 53.99 | 53.00 | 53.33 | 24,790 | -1.34(-2.46%) |
Apr 29, 2020 | 54.58 | 55.18 | 54.58 | 54.67 | 28,614 | +1.09(+2.04%) |
Apr 28, 2020 | 54.51 | 54.79 | 53.35 | 53.58 | 26,685 | +0.22(+0.42%) |
Apr 27, 2020 | 51.74 | 53.47 | 51.74 | 53.36 | 10,870 | +2.04(+3.98%) |
Apr 24, 2020 | 51.64 | 51.64 | 50.85 | 51.32 | 10,999 | +0.19(+0.36%) |
Apr 23, 2020 | 51.82 | 51.92 | 51.06 | 51.13 | 37,266 | -0.46(-0.89%) |
Apr 22, 2020 | 52.22 | 52.22 | 51.15 | 51.59 | 16,370 | +0.42(+0.82%) |
Apr 21, 2020 | 51.65 | 51.89 | 50.89 | 51.17 | 33,111 | -1.49(-2.83%) |
Apr 20, 2020 | 52.72 | 53.64 | 52.04 | 52.66 | 15,475 | -0.78(-1.46%) |
Apr 17, 2020 | 53.53 | 53.59 | 52.66 | 53.44 | 16,499 | +1.43(+2.75%) |
Apr 16, 2020 | 51.62 | 52.07 | 50.99 | 52.01 | 51,065 | +0.29(+0.55%) |
Apr 15, 2020 | 51.04 | 52.19 | 51.04 | 51.72 | 11,596 | -0.97(-1.85%) |
Apr 14, 2020 | 52.65 | 52.90 | 51.93 | 52.70 | 61,593 | +0.91(+1.76%) |
Apr 13, 2020 | 53.35 | 53.35 | 51.69 | 51.79 | 51,694 | -1.74(-3.26%) |
Apr 09, 2020 | 52.88 | 53.88 | 52.88 | 53.53 | 58,234 | +1.71(+3.29%) |
Apr 08, 2020 | 50.65 | 52.09 | 50.16 | 51.83 | 21,278 | +2.08(+4.18%) |
Apr 07, 2020 | 52.01 | 52.26 | 49.75 | 49.75 | 29,782 | -0.39(-0.78%) |
Apr 06, 2020 | 49.10 | 50.46 | 49.07 | 50.14 | 114,461 | +2.93(+6.21%) |
Apr 03, 2020 | 47.12 | 47.51 | 46.67 | 47.21 | 20,597 | +0.04(+0.08%) |
Apr 02, 2020 | 45.47 | 47.20 | 45.45 | 47.17 | 237,889 | +1.38(+3.02%) |
Apr 01, 2020 | 45.56 | 46.09 | 45.32 | 45.79 | 47,304 | -1.68(-3.54%) |
Mar 31, 2020 | 48.39 | 48.39 | 47.13 | 47.47 | 33,281 | -1.08(-2.23%) |
Mar 30, 2020 | 47.70 | 48.70 | 47.18 | 48.55 | 23,796 | +0.99(+2.09%) |
Mar 27, 2020 | 46.98 | 48.98 | 46.57 | 47.56 | 42,705 | -1.34(-2.75%) |
Mar 26, 2020 | 46.12 | 49.30 | 46.12 | 48.91 | 75,000 | +3.17(+6.93%) |
Mar 25, 2020 | 44.98 | 47.49 | 43.78 | 45.73 | 51,842 | +1.35(+3.04%) |
Mar 24, 2020 | 42.08 | 44.45 | 41.98 | 44.39 | 25,600 | +4.79(+12.11%) |
Mar 23, 2020 | 42.19 | 42.29 | 39.12 | 39.59 | 64,276 | -2.96(-6.96%) |
Mar 20, 2020 | 44.37 | 44.51 | 41.39 | 42.55 | 45,884 | -1.31(-2.99%) |
Mar 19, 2020 | 41.38 | 44.60 | 40.03 | 43.87 | 108,991 | +1.59(+3.75%) |
Mar 18, 2020 | 43.65 | 44.96 | 40.48 | 42.28 | 58,448 | -4.51(-9.63%) |
Mar 17, 2020 | 44.91 | 47.36 | 43.38 | 46.79 | 48,166 | +2.64(+5.97%) |
Mar 16, 2020 | 44.47 | 48.03 | 44.15 | 44.15 | 38,501 | -6.68(-13.15%) |
Mar 13, 2020 | 48.03 | 50.83 | 46.27 | 50.83 | 69,479 | +5.51(+12.16%) |
Mar 12, 2020 | 47.05 | 48.73 | 45.23 | 45.32 | 79,115 | -6.17(-11.98%) |
Mar 11, 2020 | 52.87 | 53.43 | 50.90 | 51.49 | 350,231 | -2.99(-5.49%) |
Mar 10, 2020 | 53.60 | 54.54 | 52.09 | 54.48 | 58,298 | +2.26(+4.33%) |
Mar 09, 2020 | 51.44 | 54.02 | 51.44 | 52.22 | 56,132 | -4.87(-8.54%) |
Mar 06, 2020 | 56.16 | 57.39 | 56.10 | 57.10 | 59,584 | -1.38(-2.36%) |
Mar 05, 2020 | 59.12 | 59.49 | 58.01 | 58.47 | 133,661 | -2.24(-3.70%) |
Mar 04, 2020 | 60.03 | 60.73 | 59.23 | 60.72 | 32,654 | +1.14(+1.91%) |
Mar 03, 2020 | 60.76 | 61.49 | 58.78 | 59.58 | 61,942 | -1.40(-2.29%) |
Mar 02, 2020 | 58.47 | 60.98 | 58.10 | 60.98 | 75,122 | +2.69(+4.61%) |
Feb 28, 2020 | 58.42 | 59.32 | 57.08 | 58.29 | 49,907 | -1.89(-3.15%) |
Feb 27, 2020 | 61.06 | 62.06 | 60.19 | 60.19 | 56,488 | -2.08(-3.34%) |
Feb 26, 2020 | 62.31 | 63.12 | 62.03 | 62.26 | 29,240 | +0.38(+0.61%) |
Feb 25, 2020 | 63.62 | 63.62 | 61.61 | 61.89 | 30,215 | -1.59(-2.51%) |
Feb 24, 2020 | 63.67 | 63.97 | 63.29 | 63.48 | 21,690 | -1.82(-2.79%) |
Feb 21, 2020 | 66.17 | 66.17 | 65.13 | 65.30 | 20,985 | -1.11(-1.67%) |
Feb 20, 2020 | 66.35 | 67.10 | 66.14 | 66.41 | 18,813 | +0.35(+0.54%) |
Feb 19, 2020 | 65.96 | 66.40 | 65.96 | 66.05 | 35,711 | +0.22(+0.34%) |
Feb 18, 2020 | 65.90 | 65.91 | 65.57 | 65.83 | 7,104 | -0.38(-0.57%) |
Feb 14, 2020 | 65.94 | 66.21 | 65.94 | 66.21 | 14,569 | +0.39(+0.59%) |
Feb 13, 2020 | 65.70 | 65.97 | 65.49 | 65.82 | 20,223 | -0.10(-0.15%) |
Feb 12, 2020 | 65.97 | 66.03 | 65.66 | 65.92 | 13,438 | -0.02(-0.03%) |
Feb 11, 2020 | 65.86 | 66.35 | 65.86 | 65.94 | 13,280 | +0.32(+0.49%) |
Feb 10, 2020 | 65.49 | 65.62 | 65.31 | 65.62 | 8,905 | +0.06(+0.09%) |
Feb 07, 2020 | 65.66 | 65.85 | 65.51 | 65.56 | 7,937 | -0.30(-0.45%) |
Feb 06, 2020 | 66.55 | 66.55 | 65.62 | 65.86 | 10,758 | -0.40(-0.61%) |
Feb 05, 2020 | 66.43 | 66.56 | 65.92 | 66.26 | 16,001 | +0.46(+0.70%) |
Feb 04, 2020 | 65.82 | 66.63 | 65.72 | 65.80 | 17,311 | +0.81(+1.25%) |
Feb 03, 2020 | 65.22 | 65.80 | 65.00 | 65.00 | 12,324 | +0.17(+0.27%) |
Jan 31, 2020 | 65.68 | 65.68 | 64.73 | 64.82 | 33,597 | -1.29(-1.95%) |
Jan 30, 2020 | 64.51 | 66.11 | 64.51 | 66.11 | 24,891 | +1.10(+1.69%) |
Jan 29, 2020 | 65.23 | 65.46 | 64.84 | 65.01 | 9,287 | +0.02(+0.03%) |
Jan 28, 2020 | 64.62 | 65.15 | 64.57 | 64.99 | 10,135 | +0.73(+1.13%) |
Jan 27, 2020 | 63.55 | 64.51 | 63.55 | 64.26 | 17,229 | -0.64(-0.99%) |
Jan 24, 2020 | 65.48 | 65.52 | 64.68 | 64.90 | 23,485 | -0.67(-1.03%) |
Jan 23, 2020 | 65.68 | 65.72 | 65.20 | 65.57 | 21,877 | -0.46(-0.70%) |
Jan 22, 2020 | 66.03 | 66.22 | 65.89 | 66.03 | 8,053 | +0.12(+0.18%) |
Jan 21, 2020 | 65.93 | 66.19 | 65.90 | 65.92 | 13,756 | -0.34(-0.51%) |
Jan 17, 2020 | 66.31 | 66.53 | 66.19 | 66.26 | 22,507 | +0.04(+0.06%) |
Jan 16, 2020 | 65.16 | 66.22 | 65.16 | 66.22 | 24,380 | +1.42(+2.19%) |
Jan 15, 2020 | 64.37 | 65.11 | 64.17 | 64.80 | 17,051 | +0.08(+0.13%) |
Jan 14, 2020 | 65.00 | 65.07 | 64.63 | 64.72 | 21,848 | -0.14(-0.22%) |
Jan 13, 2020 | 64.54 | 64.86 | 64.46 | 64.86 | 29,921 | +0.49(+0.76%) |
Jan 10, 2020 | 64.66 | 64.70 | 64.29 | 64.37 | 8,807 | -0.39(-0.60%) |
Jan 09, 2020 | 64.45 | 64.91 | 64.43 | 64.76 | 12,115 | +0.73(+1.14%) |
Jan 08, 2020 | 63.85 | 64.23 | 63.77 | 64.02 | 42,741 | +0.31(+0.48%) |
Jan 07, 2020 | 63.50 | 63.85 | 63.50 | 63.72 | 8,345 | +0.17(+0.26%) |
Jan 06, 2020 | 62.99 | 63.55 | 62.78 | 63.55 | 21,041 | +0.14(+0.22%) |
Jan 03, 2020 | 63.18 | 63.45 | 63.02 | 63.41 | 37,294 | -0.36(-0.56%) |
Jan 02, 2020 | 63.31 | 63.78 | 63.16 | 63.77 | 11,440 | +0.77(+1.23%) |
Dec 31, 2019 | 62.88 | 63.05 | 62.78 | 63.00 | 11,416 | +0.05(+0.09%) |
Dec 30, 2019 | 63.44 | 63.44 | 62.89 | 62.95 | 10,148 | -0.40(-0.64%) |
Dec 27, 2019 | 63.45 | 63.45 | 63.30 | 63.35 | 16,200 | -0.04(-0.06%) |
Dec 26, 2019 | 63.21 | 63.52 | 63.21 | 63.39 | 4,979 | +0.30(+0.47%) |
Dec 24, 2019 | 63.06 | 63.15 | 62.95 | 63.09 | 2,500 | +0.05(+0.08%) |
Dec 23, 2019 | 63.24 | 63.31 | 63.00 | 63.04 | 5,156 | -0.06(-0.10%) |
Dec 20, 2019 | 63.48 | 63.48 | 63.10 | 63.10 | 6,415 | -0.17(-0.26%) |
Dec 19, 2019 | 62.78 | 63.27 | 62.78 | 63.27 | 47,143 | +0.40(+0.64%) |
Dec 18, 2019 | 63.64 | 63.64 | 62.84 | 62.86 | 17,521 | -0.49(-0.77%) |
Dec 17, 2019 | 63.17 | 63.45 | 63.17 | 63.35 | 11,641 | +0.27(+0.42%) |
Dec 16, 2019 | 63.24 | 63.51 | 63.02 | 63.08 | 25,862 | +0.30(+0.48%) |
Dec 13, 2019 | 62.98 | 63.24 | 62.63 | 62.78 | 13,529 | -0.24(-0.38%) |
Dec 12, 2019 | 62.27 | 63.22 | 62.27 | 63.02 | 16,932 | +0.74(+1.19%) |
Dec 11, 2019 | 62.45 | 62.51 | 62.26 | 62.28 | 12,555 | -0.09(-0.15%) |
Dec 10, 2019 | 62.49 | 62.55 | 62.31 | 62.37 | 18,503 | -0.10(-0.16%) |
Dec 09, 2019 | 62.78 | 62.78 | 62.45 | 62.47 | 11,928 | -0.49(-0.77%) |
Dec 06, 2019 | 62.77 | 63.16 | 62.77 | 62.96 | 30,332 | +0.62(+1.00%) |
Dec 05, 2019 | 62.42 | 62.57 | 62.12 | 62.33 | 19,540 | +0.06(+0.10%) |
Dec 04, 2019 | 61.84 | 62.39 | 61.84 | 62.27 | 12,021 | +0.59(+0.95%) |
Dec 03, 2019 | 61.76 | 61.78 | 61.28 | 61.68 | 24,756 | -0.60(-0.96%) |