Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 79.97 | 80.68 | 77.90 | 78.18 | 221,199 | -2.24(-2.79%) |
Nov 27, 2020 | 80.97 | 81.00 | 79.33 | 80.42 | 78,600 | -1.11(-1.36%) |
Nov 25, 2020 | 81.88 | 82.16 | 81.14 | 81.53 | 303,900 | -0.60(-0.73%) |
Nov 24, 2020 | 83.21 | 83.41 | 81.25 | 82.13 | 625,993 | +0.32(+0.39%) |
Nov 23, 2020 | 80.89 | 83.16 | 80.89 | 81.81 | 315,303 | +2.21(+2.78%) |
Nov 20, 2020 | 79.82 | 80.11 | 78.66 | 79.60 | 505,100 | -0.75(-0.93%) |
Nov 19, 2020 | 82.02 | 82.26 | 79.35 | 80.35 | 190,258 | -2.17(-2.63%) |
Nov 18, 2020 | 84.70 | 85.65 | 82.51 | 82.52 | 213,697 | -1.82(-2.16%) |
Nov 17, 2020 | 83.23 | 85.50 | 82.05 | 84.34 | 361,536 | -0.32(-0.38%) |
Nov 16, 2020 | 82.79 | 84.83 | 81.12 | 84.66 | 290,621 | +4.58(+5.72%) |
Nov 13, 2020 | 78.13 | 80.28 | 77.71 | 80.08 | 178,700 | +2.62(+3.38%) |
Nov 12, 2020 | 78.74 | 78.98 | 76.41 | 77.46 | 239,332 | -2.57(-3.21%) |
Nov 11, 2020 | 83.15 | 83.15 | 79.12 | 80.03 | 149,670 | -2.88(-3.47%) |
Nov 10, 2020 | 80.09 | 84.36 | 79.14 | 82.91 | 613,308 | +4.32(+5.50%) |
Nov 09, 2020 | 75.50 | 82.14 | 75.29 | 78.59 | 385,500 | +8.00(+11.33%) |
Nov 06, 2020 | 73.58 | 73.95 | 70.38 | 70.59 | 118,300 | -2.48(-3.39%) |
Nov 05, 2020 | 73.00 | 74.62 | 72.83 | 73.07 | 179,370 | +0.77(+1.07%) |
Nov 04, 2020 | 70.27 | 73.12 | 70.21 | 72.30 | 201,715 | +0.85(+1.19%) |
Nov 03, 2020 | 70.54 | 72.28 | 70.48 | 71.45 | 280,912 | +2.18(+3.15%) |
Nov 02, 2020 | 67.83 | 69.34 | 67.24 | 69.27 | 339,834 | +2.59(+3.88%) |
Oct 30, 2020 | 66.94 | 67.68 | 65.21 | 66.68 | 300,100 | -0.62(-0.92%) |
Oct 29, 2020 | 69.00 | 69.38 | 66.69 | 67.30 | 441,935 | +1.26(+1.91%) |
Oct 28, 2020 | 67.46 | 67.93 | 65.72 | 66.04 | 249,689 | -3.04(-4.40%) |
Oct 27, 2020 | 68.28 | 69.56 | 67.98 | 69.08 | 173,276 | +0.56(+0.82%) |
Oct 26, 2020 | 69.46 | 70.10 | 67.52 | 68.52 | 147,853 | -1.84(-2.62%) |
Oct 23, 2020 | 71.52 | 71.52 | 69.10 | 70.36 | 123,900 | -0.70(-0.99%) |
Oct 22, 2020 | 69.10 | 71.11 | 68.52 | 71.06 | 226,224 | +2.53(+3.69%) |
Oct 21, 2020 | 69.15 | 70.05 | 68.50 | 68.53 | 125,110 | -0.86(-1.24%) |
Oct 20, 2020 | 70.91 | 71.91 | 69.08 | 69.39 | 111,419 | -0.66(-0.94%) |
Oct 19, 2020 | 72.01 | 72.39 | 69.99 | 70.05 | 170,865 | -1.75(-2.44%) |
Oct 16, 2020 | 71.35 | 72.05 | 70.35 | 71.80 | 179,800 | +0.31(+0.43%) |
Oct 15, 2020 | 69.15 | 71.62 | 68.74 | 71.49 | 127,942 | +1.45(+2.07%) |
Oct 14, 2020 | 70.24 | 71.25 | 69.98 | 70.04 | 80,963 | -0.20(-0.28%) |
Oct 13, 2020 | 69.54 | 70.61 | 69.27 | 70.24 | 189,127 | -0.05(-0.07%) |
Oct 12, 2020 | 69.19 | 70.74 | 69.19 | 70.29 | 138,723 | +1.02(+1.47%) |
Oct 09, 2020 | 72.00 | 72.00 | 69.16 | 69.27 | 139,900 | -1.84(-2.59%) |
Oct 08, 2020 | 71.10 | 71.91 | 70.33 | 71.11 | 158,771 | +0.58(+0.82%) |
Oct 07, 2020 | 69.34 | 70.88 | 69.34 | 70.53 | 220,082 | +2.05(+2.99%) |
Oct 06, 2020 | 68.28 | 69.89 | 67.71 | 68.48 | 256,927 | +0.82(+1.21%) |
Oct 05, 2020 | 66.94 | 68.29 | 66.45 | 67.66 | 181,644 | +1.26(+1.90%) |
Oct 02, 2020 | 62.88 | 66.95 | 62.21 | 66.40 | 225,500 | +2.51(+3.93%) |
Oct 01, 2020 | 63.89 | 64.62 | 63.00 | 63.89 | 282,313 | +0.33(+0.52%) |
Sep 30, 2020 | 64.51 | 65.42 | 63.04 | 63.56 | 219,485 | -0.50(-0.78%) |
Sep 29, 2020 | 65.27 | 65.36 | 63.40 | 64.06 | 209,955 | -1.21(-1.85%) |
Sep 28, 2020 | 64.86 | 65.93 | 64.86 | 65.27 | 189,464 | +1.35(+2.11%) |
Sep 25, 2020 | 62.95 | 64.05 | 62.56 | 63.92 | 208,500 | +0.38(+0.60%) |
Sep 24, 2020 | 62.78 | 64.01 | 61.70 | 63.54 | 156,666 | +1.06(+1.70%) |
Sep 23, 2020 | 64.51 | 65.03 | 62.41 | 62.48 | 272,207 | -1.88(-2.92%) |
Sep 22, 2020 | 64.83 | 65.55 | 63.66 | 64.36 | 231,265 | -0.03(-0.05%) |
Sep 21, 2020 | 66.18 | 66.38 | 62.46 | 64.39 | 297,348 | -3.30(-4.88%) |
Sep 18, 2020 | 69.54 | 69.54 | 67.07 | 67.69 | 726,100 | -1.36(-1.97%) |
Sep 17, 2020 | 68.36 | 69.65 | 68.24 | 69.05 | 240,081 | -0.31(-0.45%) |
Sep 16, 2020 | 69.99 | 70.43 | 69.16 | 69.36 | 225,553 | -0.24(-0.34%) |
Sep 15, 2020 | 70.40 | 70.63 | 69.49 | 69.60 | 147,901 | -0.35(-0.50%) |
Sep 14, 2020 | 70.94 | 71.45 | 69.74 | 69.95 | 174,754 | -0.38(-0.54%) |
Sep 11, 2020 | 70.50 | 70.89 | 69.78 | 70.33 | 229,600 | +0.30(+0.43%) |
Sep 10, 2020 | 70.85 | 71.22 | 69.61 | 70.03 | 247,332 | -0.48(-0.68%) |
Sep 09, 2020 | 69.94 | 70.83 | 69.62 | 70.51 | 225,722 | +1.10(+1.58%) |
Sep 08, 2020 | 70.13 | 70.20 | 69.12 | 69.41 | 207,273 | -1.32(-1.87%) |
Sep 04, 2020 | 72.27 | 72.53 | 69.27 | 70.73 | 159,700 | -0.50(-0.70%) |
Sep 03, 2020 | 74.78 | 74.78 | 71.06 | 71.23 | 189,536 | -3.41(-4.57%) |
Sep 02, 2020 | 73.41 | 74.84 | 73.36 | 74.64 | 177,217 | +1.31(+1.79%) |
Sep 01, 2020 | 71.40 | 73.45 | 71.25 | 73.33 | 140,352 | +1.56(+2.17%) |
Aug 31, 2020 | 72.51 | 73.12 | 71.37 | 71.77 | 252,233 | -1.06(-1.46%) |
Aug 28, 2020 | 72.85 | 72.88 | 72.05 | 72.83 | 119,100 | +0.56(+0.77%) |
Aug 27, 2020 | 72.33 | 72.75 | 71.38 | 72.27 | 158,699 | +0.57(+0.79%) |
Aug 26, 2020 | 72.13 | 72.53 | 71.16 | 71.70 | 158,524 | -0.67(-0.93%) |
Aug 25, 2020 | 73.35 | 73.35 | 71.19 | 72.37 | 100,245 | -0.23(-0.32%) |
Aug 24, 2020 | 72.00 | 73.00 | 71.24 | 72.60 | 184,911 | +2.20(+3.12%) |
Aug 21, 2020 | 69.54 | 70.44 | 68.80 | 70.40 | 269,800 | +0.51(+0.73%) |
Aug 20, 2020 | 70.61 | 70.83 | 69.89 | 69.89 | 340,101 | -1.59(-2.22%) |
Aug 19, 2020 | 71.79 | 71.93 | 71.08 | 71.48 | 356,104 | -0.28(-0.39%) |
Aug 18, 2020 | 72.56 | 72.74 | 71.36 | 71.76 | 234,039 | -1.13(-1.55%) |
Aug 17, 2020 | 72.85 | 73.01 | 72.10 | 72.89 | 198,228 | +0.02(+0.03%) |
Aug 14, 2020 | 71.81 | 73.21 | 71.73 | 72.87 | 135,300 | +0.27(+0.37%) |
Aug 13, 2020 | 72.25 | 73.05 | 71.96 | 72.60 | 205,111 | -0.44(-0.60%) |
Aug 12, 2020 | 73.48 | 73.48 | 71.64 | 73.04 | 197,766 | +0.21(+0.29%) |
Aug 11, 2020 | 73.32 | 74.78 | 72.69 | 72.83 | 292,333 | +0.35(+0.48%) |
Aug 10, 2020 | 71.70 | 73.62 | 71.61 | 72.48 | 217,200 | +1.21(+1.70%) |
Aug 07, 2020 | 69.07 | 71.41 | 69.07 | 71.27 | 235,800 | +1.88(+2.71%) |
Aug 06, 2020 | 69.18 | 69.75 | 68.58 | 69.39 | 221,230 | +0.44(+0.64%) |
Aug 05, 2020 | 69.12 | 69.26 | 67.57 | 68.95 | 220,076 | +0.80(+1.17%) |
Aug 04, 2020 | 68.32 | 68.58 | 66.93 | 68.15 | 250,496 | -0.43(-0.63%) |
Aug 03, 2020 | 69.00 | 69.77 | 68.20 | 68.58 | 188,817 | +0.12(+0.18%) |
Jul 31, 2020 | 70.23 | 70.23 | 65.91 | 68.46 | 286,800 | -1.93(-2.74%) |
Jul 30, 2020 | 67.91 | 71.00 | 66.44 | 70.39 | 394,876 | +1.66(+2.42%) |
Jul 29, 2020 | 66.91 | 68.81 | 66.27 | 68.73 | 269,325 | +2.27(+3.42%) |
Jul 28, 2020 | 68.17 | 68.61 | 66.21 | 66.46 | 274,725 | -1.94(-2.84%) |
Jul 27, 2020 | 67.99 | 68.81 | 67.52 | 68.40 | 197,304 | +0.00(+0.00%) |
Jul 24, 2020 | 69.55 | 69.89 | 68.28 | 68.40 | 145,800 | -1.52(-2.17%) |
Jul 23, 2020 | 68.54 | 70.71 | 68.54 | 69.92 | 222,220 | +0.65(+0.94%) |
Jul 22, 2020 | 67.88 | 69.44 | 67.62 | 69.27 | 287,049 | +0.82(+1.20%) |
Jul 21, 2020 | 68.83 | 69.78 | 67.97 | 68.45 | 319,234 | +0.24(+0.35%) |
Jul 20, 2020 | 67.11 | 68.27 | 66.70 | 68.21 | 260,801 | +0.56(+0.83%) |
Jul 17, 2020 | 67.71 | 68.25 | 66.66 | 67.65 | 215,700 | -0.04(-0.06%) |
Jul 16, 2020 | 68.92 | 69.39 | 67.40 | 67.69 | 274,099 | -1.34(-1.94%) |
Jul 15, 2020 | 69.28 | 70.90 | 67.86 | 69.03 | 425,575 | +2.09(+3.12%) |
Jul 14, 2020 | 66.27 | 67.02 | 64.70 | 66.94 | 291,301 | +0.61(+0.92%) |
Jul 13, 2020 | 66.07 | 67.86 | 64.67 | 66.33 | 304,538 | +1.26(+1.94%) |
Jul 10, 2020 | 63.69 | 65.22 | 63.02 | 65.07 | 261,800 | +1.59(+2.50%) |
Jul 09, 2020 | 63.64 | 63.87 | 62.27 | 63.48 | 399,687 | -0.48(-0.75%) |
Jul 08, 2020 | 63.45 | 64.46 | 62.36 | 63.96 | 328,629 | +0.30(+0.47%) |
Jul 07, 2020 | 64.71 | 65.37 | 63.43 | 63.66 | 262,865 | -1.78(-2.72%) |
Jul 06, 2020 | 66.14 | 66.14 | 64.17 | 65.44 | 310,994 | +0.75(+1.16%) |
Jul 02, 2020 | 66.87 | 66.98 | 64.48 | 64.69 | 219,700 | -0.69(-1.06%) |
Jul 01, 2020 | 66.78 | 67.05 | 65.32 | 65.38 | 262,660 | -1.30(-1.95%) |
Jun 30, 2020 | 65.16 | 67.22 | 65.16 | 66.68 | 388,315 | +1.04(+1.58%) |
Jun 29, 2020 | 63.89 | 66.00 | 63.28 | 65.64 | 347,505 | +2.68(+4.26%) |
Jun 26, 2020 | 63.39 | 64.01 | 62.30 | 62.96 | 536,400 | -0.96(-1.50%) |
Jun 25, 2020 | 61.90 | 64.00 | 61.59 | 63.92 | 333,134 | +1.74(+2.80%) |
Jun 24, 2020 | 64.25 | 64.49 | 62.05 | 62.18 | 275,871 | -3.28(-5.01%) |
Jun 23, 2020 | 65.70 | 65.94 | 63.89 | 65.46 | 292,393 | +0.67(+1.03%) |
Jun 22, 2020 | 63.23 | 64.84 | 62.50 | 64.79 | 247,884 | +0.79(+1.23%) |
Jun 19, 2020 | 64.86 | 65.09 | 62.37 | 64.00 | 767,700 | -0.07(-0.11%) |
Jun 18, 2020 | 62.91 | 64.95 | 62.91 | 64.07 | 294,984 | +0.19(+0.30%) |
Jun 17, 2020 | 64.47 | 64.84 | 63.34 | 63.88 | 327,814 | -0.01(-0.02%) |
Jun 16, 2020 | 64.20 | 64.81 | 62.84 | 63.89 | 382,548 | +2.72(+4.45%) |
Jun 15, 2020 | 56.64 | 61.72 | 55.98 | 61.17 | 680,558 | +2.12(+3.59%) |
Jun 12, 2020 | 61.70 | 61.93 | 56.79 | 59.05 | 696,700 | +0.05(+0.08%) |
Jun 11, 2020 | 64.24 | 64.69 | 58.99 | 59.00 | 561,601 | -8.76(-12.93%) |
Jun 10, 2020 | 68.58 | 69.49 | 67.35 | 67.76 | 353,831 | -0.94(-1.37%) |
Jun 09, 2020 | 68.91 | 69.89 | 68.42 | 68.70 | 328,992 | -1.98(-2.80%) |
Jun 08, 2020 | 70.49 | 71.88 | 70.44 | 70.68 | 321,224 | +0.22(+0.31%) |
Jun 05, 2020 | 68.00 | 71.72 | 67.75 | 70.46 | 427,000 | +5.09(+7.79%) |
Jun 04, 2020 | 64.75 | 66.10 | 63.97 | 65.37 | 212,728 | +0.31(+0.48%) |
Jun 03, 2020 | 64.99 | 65.69 | 64.41 | 65.06 | 364,058 | +1.75(+2.76%) |
Jun 02, 2020 | 63.21 | 63.81 | 62.78 | 63.31 | 220,995 | +0.37(+0.59%) |
Jun 01, 2020 | 62.34 | 64.35 | 61.94 | 62.94 | 305,448 | +1.35(+2.19%) |
May 29, 2020 | 62.28 | 62.89 | 61.06 | 61.59 | 436,200 | -1.72(-2.72%) |
May 28, 2020 | 65.89 | 65.89 | 63.04 | 63.31 | 313,816 | -1.59(-2.45%) |
May 27, 2020 | 63.69 | 64.98 | 62.26 | 64.90 | 363,725 | +2.96(+4.78%) |
May 26, 2020 | 62.66 | 63.25 | 61.75 | 61.94 | 333,768 | +2.13(+3.56%) |
May 22, 2020 | 59.78 | 60.34 | 59.15 | 59.81 | 196,000 | +0.11(+0.18%) |
May 21, 2020 | 59.34 | 60.56 | 58.65 | 59.70 | 299,721 | +0.37(+0.62%) |
May 20, 2020 | 58.80 | 60.34 | 58.48 | 59.33 | 267,845 | +1.84(+3.20%) |
May 19, 2020 | 57.23 | 59.29 | 57.01 | 57.49 | 401,778 | -0.37(-0.64%) |
May 18, 2020 | 55.00 | 58.22 | 54.63 | 57.86 | 405,839 | +5.64(+10.80%) |
May 15, 2020 | 50.99 | 52.40 | 50.79 | 52.22 | 270,200 | +0.74(+1.44%) |
May 14, 2020 | 50.85 | 51.52 | 48.67 | 51.48 | 323,398 | +0.33(+0.65%) |
May 13, 2020 | 51.48 | 51.66 | 50.07 | 51.15 | 434,663 | -1.00(-1.92%) |
May 12, 2020 | 53.74 | 54.36 | 52.14 | 52.15 | 413,855 | -1.74(-3.23%) |
May 11, 2020 | 53.42 | 54.13 | 52.69 | 53.89 | 549,127 | -0.88(-1.61%) |
May 08, 2020 | 53.63 | 55.20 | 52.53 | 54.77 | 406,400 | +2.70(+5.19%) |
May 07, 2020 | 52.72 | 53.85 | 51.78 | 52.07 | 391,657 | +0.44(+0.85%) |
May 06, 2020 | 52.40 | 52.89 | 51.40 | 51.63 | 325,633 | -0.67(-1.28%) |
May 05, 2020 | 53.78 | 54.70 | 52.30 | 52.30 | 628,702 | -0.17(-0.32%) |
May 04, 2020 | 52.25 | 53.31 | 50.71 | 52.47 | 819,930 | -0.57(-1.07%) |
May 01, 2020 | 50.25 | 55.65 | 50.17 | 53.04 | 1,340,000 | +6.59(+14.19%) |
Apr 30, 2020 | 46.48 | 47.13 | 45.32 | 46.45 | 502,322 | -1.54(-3.21%) |
Apr 29, 2020 | 45.90 | 48.24 | 45.56 | 47.99 | 517,456 | +3.78(+8.55%) |
Apr 28, 2020 | 43.39 | 44.70 | 42.83 | 44.21 | 437,425 | +2.50(+5.99%) |
Apr 27, 2020 | 39.93 | 42.06 | 39.63 | 41.71 | 297,267 | +2.42(+6.16%) |
Apr 24, 2020 | 39.20 | 39.82 | 38.29 | 39.29 | 275,200 | +0.52(+1.34%) |
Apr 23, 2020 | 37.52 | 39.23 | 37.52 | 38.77 | 314,554 | +1.34(+3.58%) |
Apr 22, 2020 | 38.06 | 38.29 | 37.21 | 37.43 | 213,269 | +0.53(+1.44%) |
Apr 21, 2020 | 36.35 | 37.41 | 36.07 | 36.90 | 313,682 | -0.51(-1.36%) |
Apr 20, 2020 | 37.09 | 38.36 | 36.50 | 37.41 | 257,207 | -1.28(-3.31%) |
Apr 17, 2020 | 37.71 | 39.27 | 37.28 | 38.69 | 257,400 | +2.52(+6.97%) |
Apr 16, 2020 | 37.31 | 37.35 | 34.97 | 36.17 | 316,110 | -1.25(-3.34%) |
Apr 15, 2020 | 37.16 | 38.06 | 36.03 | 37.42 | 318,970 | -1.70(-4.35%) |
Apr 14, 2020 | 37.87 | 39.39 | 37.35 | 39.12 | 410,848 | +1.97(+5.30%) |
Apr 13, 2020 | 39.33 | 39.33 | 36.38 | 37.15 | 230,685 | -2.68(-6.73%) |
Apr 09, 2020 | 38.41 | 40.42 | 38.00 | 39.83 | 353,700 | +2.72(+7.33%) |
Apr 08, 2020 | 34.91 | 37.72 | 34.10 | 37.11 | 402,468 | +3.00(+8.80%) |
Apr 07, 2020 | 34.69 | 36.28 | 33.70 | 34.11 | 502,526 | +1.10(+3.33%) |
Apr 06, 2020 | 32.90 | 34.62 | 32.88 | 33.01 | 580,460 | +1.75(+5.60%) |
Apr 03, 2020 | 31.64 | 32.59 | 30.15 | 31.26 | 406,100 | -0.91(-2.83%) |
Apr 02, 2020 | 31.49 | 32.77 | 31.05 | 32.17 | 513,072 | +0.23(+0.72%) |
Apr 01, 2020 | 33.49 | 34.34 | 31.47 | 31.94 | 545,096 | -3.38(-9.57%) |
Mar 31, 2020 | 34.85 | 35.70 | 33.93 | 35.32 | 620,434 | +0.16(+0.46%) |
Mar 30, 2020 | 34.25 | 36.03 | 33.22 | 35.16 | 576,064 | +1.49(+4.43%) |
Mar 27, 2020 | 33.43 | 34.92 | 33.06 | 33.67 | 494,800 | -1.17(-3.36%) |
Mar 26, 2020 | 33.27 | 35.70 | 33.27 | 34.84 | 655,857 | +1.70(+5.13%) |
Mar 25, 2020 | 32.59 | 35.20 | 31.52 | 33.14 | 660,025 | +0.33(+1.01%) |
Mar 24, 2020 | 33.35 | 34.81 | 31.78 | 32.81 | 801,091 | +0.46(+1.42%) |
Mar 23, 2020 | 34.33 | 34.69 | 30.06 | 32.35 | 706,909 | -1.62(-4.77%) |
Mar 20, 2020 | 37.03 | 37.66 | 33.74 | 33.97 | 858,000 | -2.97(-8.04%) |
Mar 19, 2020 | 33.08 | 37.61 | 32.00 | 36.94 | 792,915 | +3.55(+10.63%) |
Mar 18, 2020 | 30.74 | 33.77 | 29.04 | 33.39 | 960,029 | +0.32(+0.97%) |
Mar 17, 2020 | 32.96 | 35.51 | 30.84 | 33.07 | 925,759 | +0.72(+2.23%) |
Mar 16, 2020 | 35.30 | 37.99 | 32.05 | 32.35 | 947,752 | -8.63(-21.06%) |
Mar 13, 2020 | 37.16 | 40.98 | 35.85 | 40.98 | 903,300 | +5.72(+16.22%) |
Mar 12, 2020 | 37.41 | 37.41 | 34.28 | 35.26 | 770,466 | -4.61(-11.56%) |
Mar 11, 2020 | 39.69 | 40.38 | 38.84 | 39.87 | 552,434 | -1.35(-3.28%) |
Mar 10, 2020 | 39.82 | 41.33 | 39.24 | 41.22 | 885,915 | +3.05(+7.99%) |
Mar 09, 2020 | 41.10 | 43.52 | 38.14 | 38.17 | 678,359 | -7.12(-15.72%) |
Mar 06, 2020 | 44.75 | 46.21 | 44.05 | 45.29 | 362,700 | -1.27(-2.73%) |
Mar 05, 2020 | 48.86 | 49.40 | 45.76 | 46.56 | 373,974 | -3.62(-7.21%) |
Mar 04, 2020 | 49.60 | 50.26 | 48.35 | 50.18 | 312,229 | +1.52(+3.12%) |
Mar 03, 2020 | 50.98 | 51.77 | 48.13 | 48.66 | 402,483 | -2.27(-4.46%) |
Mar 02, 2020 | 51.07 | 51.41 | 50.11 | 50.93 | 540,293 | +0.22(+0.43%) |
Feb 28, 2020 | 51.62 | 52.59 | 49.62 | 50.71 | 666,800 | -2.76(-5.16%) |
Feb 27, 2020 | 56.10 | 56.61 | 53.45 | 53.47 | 728,806 | -3.91(-6.81%) |
Feb 26, 2020 | 55.91 | 57.42 | 55.52 | 57.38 | 546,464 | +2.12(+3.84%) |
Feb 25, 2020 | 57.40 | 57.64 | 55.02 | 55.26 | 528,278 | -2.09(-3.64%) |
Feb 24, 2020 | 58.82 | 58.99 | 57.33 | 57.35 | 232,556 | -3.46(-5.69%) |
Feb 21, 2020 | 61.27 | 61.31 | 60.62 | 60.81 | 188,000 | -0.58(-0.94%) |
Feb 20, 2020 | 60.90 | 61.44 | 60.02 | 61.39 | 412,362 | +0.14(+0.23%) |
Feb 19, 2020 | 61.07 | 61.67 | 60.06 | 61.25 | 464,079 | -0.54(-0.87%) |
Feb 18, 2020 | 62.97 | 63.18 | 61.01 | 61.79 | 490,838 | -1.23(-1.95%) |
Feb 14, 2020 | 64.90 | 64.90 | 62.87 | 63.02 | 328,500 | -1.69(-2.61%) |
Feb 13, 2020 | 66.53 | 67.84 | 64.28 | 64.71 | 615,200 | -3.75(-5.48%) |
Feb 12, 2020 | 68.79 | 68.88 | 67.74 | 68.46 | 351,544 | +0.24(+0.35%) |
Feb 11, 2020 | 68.52 | 68.96 | 68.08 | 68.22 | 446,344 | +0.11(+0.16%) |
Feb 10, 2020 | 68.12 | 68.63 | 67.80 | 68.11 | 263,925 | -0.32(-0.47%) |
Feb 07, 2020 | 69.50 | 69.65 | 68.42 | 68.43 | 112,700 | -1.39(-1.99%) |
Feb 06, 2020 | 72.00 | 72.00 | 69.78 | 69.82 | 131,122 | -2.12(-2.95%) |
Feb 05, 2020 | 70.91 | 71.99 | 70.23 | 71.94 | 174,873 | +1.97(+2.82%) |
Feb 04, 2020 | 70.01 | 70.60 | 69.68 | 69.97 | 147,671 | +1.06(+1.54%) |
Feb 03, 2020 | 68.08 | 69.52 | 68.08 | 68.91 | 211,917 | +1.22(+1.80%) |
Jan 31, 2020 | 69.38 | 69.71 | 67.64 | 67.69 | 311,500 | -2.01(-2.88%) |
Jan 30, 2020 | 68.73 | 69.76 | 68.48 | 69.70 | 192,412 | +0.38(+0.55%) |
Jan 29, 2020 | 70.15 | 70.34 | 69.19 | 69.32 | 212,370 | -0.64(-0.91%) |
Jan 28, 2020 | 69.17 | 70.13 | 69.01 | 69.96 | 176,909 | +1.11(+1.61%) |
Jan 27, 2020 | 67.97 | 69.38 | 66.63 | 68.85 | 205,086 | -0.49(-0.71%) |
Jan 24, 2020 | 69.71 | 69.89 | 68.93 | 69.34 | 145,800 | -0.29(-0.42%) |
Jan 23, 2020 | 69.72 | 69.88 | 68.98 | 69.63 | 160,676 | -0.26(-0.37%) |
Jan 22, 2020 | 69.62 | 70.33 | 69.39 | 69.89 | 186,301 | +0.64(+0.92%) |
Jan 21, 2020 | 69.68 | 69.84 | 68.67 | 69.25 | 153,978 | -0.74(-1.06%) |
Jan 17, 2020 | 70.97 | 71.00 | 69.82 | 69.99 | 127,200 | -0.61(-0.86%) |
Jan 16, 2020 | 70.50 | 70.95 | 70.31 | 70.60 | 159,672 | +0.68(+0.97%) |
Jan 15, 2020 | 69.80 | 70.45 | 69.46 | 69.92 | 162,721 | -0.01(-0.01%) |
Jan 14, 2020 | 70.32 | 70.56 | 69.75 | 69.93 | 202,337 | -0.38(-0.54%) |
Jan 13, 2020 | 70.66 | 70.66 | 69.98 | 70.31 | 189,870 | -0.18(-0.26%) |
Jan 10, 2020 | 70.61 | 70.86 | 69.94 | 70.49 | 162,500 | -0.15(-0.21%) |
Jan 09, 2020 | 71.00 | 71.02 | 70.41 | 70.64 | 190,004 | +0.69(+0.99%) |
Jan 08, 2020 | 69.77 | 70.43 | 69.44 | 69.95 | 229,270 | +0.49(+0.71%) |
Jan 07, 2020 | 69.95 | 70.41 | 69.38 | 69.46 | 279,882 | -0.81(-1.15%) |
Jan 06, 2020 | 69.98 | 70.53 | 69.52 | 70.27 | 218,735 | -0.52(-0.73%) |
Jan 03, 2020 | 69.81 | 70.98 | 69.75 | 70.79 | 304,300 | -0.40(-0.56%) |
Jan 02, 2020 | 71.60 | 71.73 | 70.05 | 71.19 | 256,831 | +0.22(+0.31%) |
Dec 31, 2019 | 71.48 | 72.66 | 70.96 | 70.97 | 303,000 | -0.70(-0.98%) |
Dec 30, 2019 | 71.25 | 71.96 | 70.55 | 71.67 | 237,525 | +0.52(+0.73%) |
Dec 27, 2019 | 71.40 | 71.71 | 70.87 | 71.15 | 255,800 | +0.00(+0.00%) |
Dec 26, 2019 | 70.79 | 71.31 | 70.55 | 71.15 | 245,996 | +0.35(+0.49%) |
Dec 24, 2019 | 70.19 | 70.99 | 69.71 | 70.80 | 167,700 | +0.61(+0.87%) |
Dec 23, 2019 | 70.24 | 70.79 | 69.10 | 70.19 | 187,597 | -0.05(-0.07%) |
Dec 20, 2019 | 69.50 | 70.61 | 69.36 | 70.24 | 994,900 | +0.98(+1.41%) |
Dec 19, 2019 | 68.61 | 69.44 | 68.23 | 69.26 | 185,512 | +0.58(+0.84%) |
Dec 18, 2019 | 69.42 | 69.42 | 67.89 | 68.68 | 254,876 | -0.53(-0.77%) |
Dec 17, 2019 | 69.35 | 69.63 | 69.00 | 69.21 | 198,883 | +0.01(+0.01%) |
Dec 16, 2019 | 70.34 | 70.70 | 68.98 | 69.20 | 294,445 | -0.68(-0.97%) |
Dec 13, 2019 | 69.11 | 69.96 | 68.72 | 69.88 | 254,500 | +0.68(+0.98%) |
Dec 12, 2019 | 68.00 | 69.39 | 67.60 | 69.20 | 406,707 | +0.97(+1.42%) |
Dec 11, 2019 | 68.35 | 68.46 | 67.28 | 68.23 | 208,572 | +0.14(+0.21%) |
Dec 10, 2019 | 68.08 | 68.37 | 67.71 | 68.09 | 287,987 | +0.03(+0.04%) |
Dec 09, 2019 | 67.91 | 68.16 | 67.46 | 68.06 | 297,262 | -0.14(-0.21%) |
Dec 06, 2019 | 67.74 | 68.41 | 67.45 | 68.20 | 294,200 | +1.28(+1.91%) |
Dec 05, 2019 | 67.00 | 67.49 | 66.47 | 66.92 | 150,462 | -0.01(-0.01%) |
Dec 04, 2019 | 67.20 | 67.77 | 66.64 | 66.93 | 215,873 | -0.01(-0.01%) |
Dec 03, 2019 | 65.99 | 66.96 | 65.67 | 66.94 | 272,187 | -0.13(-0.19%) |