Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 73.92 | 74.05 | 72.08 | 72.52 | 5,978,420 | -2.02(-2.71%) |
Nov 27, 2020 | 76.59 | 76.59 | 74.07 | 74.54 | 1,197,218 | -1.61(-2.11%) |
Nov 25, 2020 | 76.09 | 76.42 | 75.12 | 76.15 | 1,530,130 | -1.03(-1.33%) |
Nov 24, 2020 | 76.48 | 77.62 | 75.78 | 77.18 | 3,350,417 | +1.91(+2.54%) |
Nov 23, 2020 | 74.51 | 75.57 | 73.86 | 75.26 | 1,778,760 | +1.46(+1.98%) |
Nov 20, 2020 | 73.92 | 74.43 | 73.29 | 73.80 | 2,499,082 | -0.08(-0.11%) |
Nov 19, 2020 | 73.26 | 74.39 | 71.89 | 73.88 | 2,512,254 | -0.52(-0.70%) |
Nov 18, 2020 | 74.14 | 75.58 | 73.76 | 74.40 | 4,595,990 | +0.39(+0.53%) |
Nov 17, 2020 | 71.24 | 74.64 | 70.61 | 74.01 | 2,903,642 | +2.46(+3.44%) |
Nov 16, 2020 | 71.07 | 71.59 | 69.79 | 71.55 | 2,826,029 | +2.41(+3.48%) |
Nov 13, 2020 | 66.86 | 69.19 | 66.86 | 69.14 | 2,447,334 | +2.91(+4.40%) |
Nov 12, 2020 | 66.45 | 66.97 | 65.36 | 66.23 | 1,860,703 | -0.72(-1.08%) |
Nov 11, 2020 | 67.82 | 67.86 | 66.20 | 66.95 | 3,757,923 | -0.47(-0.70%) |
Nov 10, 2020 | 67.61 | 67.99 | 66.64 | 67.42 | 3,509,131 | -0.24(-0.36%) |
Nov 09, 2020 | 68.02 | 72.59 | 67.42 | 67.66 | 5,274,027 | +6.78(+11.14%) |
Nov 06, 2020 | 61.85 | 62.30 | 60.75 | 60.88 | 1,837,398 | -1.24(-2.00%) |
Nov 05, 2020 | 61.08 | 62.35 | 61.08 | 62.12 | 2,231,947 | +1.62(+2.67%) |
Nov 04, 2020 | 61.72 | 61.85 | 60.45 | 60.51 | 2,090,544 | -1.02(-1.65%) |
Nov 03, 2020 | 60.59 | 62.00 | 60.21 | 61.52 | 1,425,464 | +1.72(+2.88%) |
Nov 02, 2020 | 59.69 | 60.79 | 58.80 | 59.80 | 2,074,973 | +1.37(+2.34%) |
Oct 30, 2020 | 59.66 | 59.90 | 57.62 | 58.44 | 3,671,576 | -1.44(-2.41%) |
Oct 29, 2020 | 59.28 | 60.24 | 58.81 | 59.88 | 2,358,297 | +0.41(+0.69%) |
Oct 28, 2020 | 61.83 | 62.28 | 59.32 | 59.47 | 2,954,055 | -3.47(-5.51%) |
Oct 27, 2020 | 64.22 | 64.30 | 62.45 | 62.94 | 2,109,922 | -1.19(-1.86%) |
Oct 26, 2020 | 64.16 | 64.34 | 63.16 | 64.13 | 2,174,636 | -0.94(-1.44%) |
Oct 23, 2020 | 64.94 | 65.32 | 63.76 | 65.07 | 1,764,951 | +0.76(+1.18%) |
Oct 22, 2020 | 63.56 | 64.48 | 62.84 | 64.32 | 3,380,737 | +1.05(+1.66%) |
Oct 21, 2020 | 63.20 | 64.20 | 62.79 | 63.26 | 2,806,063 | +0.33(+0.53%) |
Oct 20, 2020 | 62.92 | 64.01 | 62.72 | 62.93 | 3,453,751 | -0.15(-0.23%) |
Oct 19, 2020 | 64.79 | 66.01 | 62.79 | 63.08 | 3,803,864 | -2.85(-4.33%) |
Oct 16, 2020 | 67.83 | 68.70 | 64.51 | 65.93 | 4,645,358 | -1.67(-2.47%) |
Oct 15, 2020 | 65.70 | 67.99 | 65.47 | 67.60 | 2,330,678 | +1.74(+2.64%) |
Oct 14, 2020 | 66.19 | 67.10 | 65.55 | 65.86 | 2,562,254 | -0.94(-1.41%) |
Oct 13, 2020 | 67.08 | 67.71 | 66.30 | 66.80 | 1,787,531 | -0.91(-1.35%) |
Oct 12, 2020 | 67.79 | 68.24 | 67.26 | 67.72 | 2,118,211 | +0.23(+0.34%) |
Oct 09, 2020 | 67.53 | 67.88 | 66.45 | 67.49 | 2,454,809 | -0.63(-0.92%) |
Oct 08, 2020 | 67.43 | 68.23 | 67.00 | 68.12 | 1,548,956 | +1.19(+1.78%) |
Oct 07, 2020 | 65.93 | 67.07 | 65.93 | 66.92 | 2,119,934 | +2.00(+3.08%) |
Oct 06, 2020 | 65.22 | 67.29 | 64.81 | 64.92 | 2,468,355 | -0.22(-0.33%) |
Oct 05, 2020 | 63.86 | 65.25 | 63.73 | 65.14 | 1,899,109 | +2.07(+3.28%) |
Oct 02, 2020 | 60.64 | 63.32 | 60.60 | 63.07 | 1,450,783 | +0.83(+1.33%) |
Oct 01, 2020 | 61.59 | 62.46 | 61.25 | 62.25 | 2,003,206 | +1.16(+1.89%) |
Sep 30, 2020 | 61.36 | 61.99 | 60.57 | 61.09 | 2,276,446 | +0.51(+0.85%) |
Sep 29, 2020 | 61.64 | 61.83 | 59.87 | 60.58 | 2,169,600 | -1.33(-2.15%) |
Sep 28, 2020 | 62.45 | 62.95 | 61.78 | 61.91 | 1,459,782 | +0.57(+0.92%) |
Sep 25, 2020 | 60.17 | 61.72 | 59.75 | 61.34 | 1,996,897 | +1.02(+1.69%) |
Sep 24, 2020 | 59.62 | 61.12 | 58.22 | 60.32 | 2,809,224 | +0.26(+0.43%) |
Sep 23, 2020 | 61.44 | 63.06 | 59.90 | 60.06 | 3,100,710 | -0.18(-0.30%) |
Sep 22, 2020 | 60.01 | 60.86 | 59.26 | 60.25 | 2,332,842 | +0.51(+0.86%) |
Sep 21, 2020 | 61.61 | 61.85 | 59.33 | 59.73 | 2,537,894 | -2.99(-4.77%) |
Sep 18, 2020 | 64.19 | 64.85 | 62.59 | 62.72 | 6,064,518 | -2.14(-3.30%) |
Sep 17, 2020 | 65.75 | 66.79 | 64.42 | 64.86 | 3,073,364 | -1.61(-2.42%) |
Sep 16, 2020 | 65.22 | 67.22 | 64.85 | 66.47 | 3,184,462 | +1.43(+2.21%) |
Sep 15, 2020 | 65.75 | 66.30 | 64.03 | 65.04 | 4,148,088 | +1.37(+2.16%) |
Sep 14, 2020 | 61.69 | 63.99 | 61.18 | 63.66 | 2,785,591 | +2.77(+4.54%) |
Sep 11, 2020 | 60.16 | 61.48 | 59.04 | 60.90 | 2,734,248 | +1.43(+2.40%) |
Sep 10, 2020 | 59.70 | 60.58 | 59.02 | 59.47 | 2,304,912 | +0.34(+0.57%) |
Sep 09, 2020 | 58.92 | 60.19 | 58.01 | 59.13 | 2,878,750 | +0.09(+0.15%) |
Sep 08, 2020 | 58.24 | 60.00 | 58.02 | 59.05 | 2,833,296 | +0.14(+0.23%) |
Sep 04, 2020 | 59.88 | 60.28 | 58.45 | 58.91 | 2,302,850 | -0.28(-0.47%) |
Sep 03, 2020 | 59.35 | 60.93 | 58.86 | 59.18 | 3,537,123 | +0.11(+0.19%) |
Sep 02, 2020 | 58.12 | 59.29 | 57.55 | 59.07 | 2,331,412 | +1.60(+2.78%) |
Sep 01, 2020 | 56.34 | 57.79 | 56.17 | 57.47 | 2,083,754 | +0.70(+1.23%) |
Aug 31, 2020 | 58.61 | 58.67 | 56.24 | 56.77 | 2,926,496 | -1.89(-3.22%) |
Aug 28, 2020 | 57.72 | 58.90 | 56.80 | 58.67 | 3,489,771 | +1.14(+1.98%) |
Aug 27, 2020 | 55.81 | 57.86 | 55.73 | 57.53 | 3,225,436 | +2.21(+4.00%) |
Aug 26, 2020 | 55.42 | 56.01 | 54.94 | 55.32 | 2,110,300 | -0.33(-0.59%) |
Aug 25, 2020 | 57.42 | 57.42 | 55.56 | 55.64 | 2,206,688 | -1.33(-2.33%) |
Aug 24, 2020 | 53.40 | 57.02 | 53.40 | 56.97 | 2,703,471 | +3.73(+7.01%) |
Aug 21, 2020 | 52.66 | 53.35 | 52.29 | 53.24 | 1,792,367 | +0.57(+1.08%) |
Aug 20, 2020 | 52.42 | 53.02 | 52.22 | 52.67 | 1,672,358 | -0.35(-0.65%) |
Aug 19, 2020 | 53.57 | 54.25 | 52.81 | 53.02 | 1,718,542 | -0.55(-1.03%) |
Aug 18, 2020 | 54.27 | 54.37 | 52.91 | 53.57 | 2,677,265 | -0.93(-1.71%) |
Aug 17, 2020 | 55.31 | 55.39 | 54.05 | 54.50 | 1,408,506 | -0.97(-1.74%) |
Aug 14, 2020 | 54.74 | 55.92 | 54.30 | 55.47 | 1,776,385 | +0.35(+0.64%) |
Aug 13, 2020 | 54.62 | 55.48 | 54.35 | 55.12 | 1,194,009 | +0.09(+0.17%) |
Aug 12, 2020 | 56.39 | 56.41 | 54.25 | 55.02 | 1,428,207 | -0.64(-1.15%) |
Aug 11, 2020 | 56.46 | 57.49 | 55.47 | 55.66 | 2,620,938 | +0.39(+0.70%) |
Aug 10, 2020 | 52.93 | 55.72 | 52.93 | 55.27 | 2,372,335 | +2.36(+4.45%) |
Aug 07, 2020 | 51.68 | 52.93 | 50.87 | 52.91 | 1,938,980 | +1.12(+2.17%) |
Aug 06, 2020 | 52.66 | 53.10 | 51.72 | 51.79 | 2,845,342 | -1.69(-3.16%) |
Aug 05, 2020 | 51.65 | 53.68 | 51.62 | 53.48 | 2,157,719 | +2.12(+4.14%) |
Aug 04, 2020 | 51.26 | 51.81 | 50.90 | 51.36 | 2,452,568 | -0.28(-0.55%) |
Aug 03, 2020 | 52.09 | 52.09 | 49.73 | 51.65 | 2,838,262 | -0.48(-0.91%) |
Jul 31, 2020 | 51.03 | 53.56 | 50.15 | 52.12 | 4,814,157 | -0.12(-0.23%) |
Jul 30, 2020 | 52.63 | 52.76 | 51.81 | 52.24 | 2,209,918 | -1.22(-2.28%) |
Jul 29, 2020 | 52.54 | 53.73 | 52.39 | 53.46 | 1,302,426 | +0.95(+1.81%) |
Jul 28, 2020 | 52.13 | 53.10 | 52.13 | 52.51 | 1,463,093 | -0.01(-0.02%) |
Jul 27, 2020 | 51.46 | 52.58 | 51.24 | 52.52 | 1,703,587 | +0.79(+1.54%) |
Jul 24, 2020 | 52.51 | 52.79 | 51.55 | 51.72 | 1,858,609 | -0.21(-0.40%) |
Jul 23, 2020 | 51.35 | 52.74 | 51.35 | 51.93 | 1,862,200 | +0.39(+0.75%) |
Jul 22, 2020 | 51.33 | 51.99 | 51.00 | 51.54 | 1,819,927 | +0.02(+0.03%) |
Jul 21, 2020 | 50.53 | 52.08 | 50.10 | 51.52 | 2,787,949 | +1.50(+3.00%) |
Jul 20, 2020 | 51.08 | 51.79 | 50.01 | 50.02 | 2,734,887 | -1.55(-3.00%) |
Jul 17, 2020 | 53.93 | 53.93 | 51.55 | 51.57 | 2,223,406 | -2.25(-4.17%) |
Jul 16, 2020 | 53.58 | 54.92 | 53.41 | 53.81 | 2,197,777 | -0.29(-0.54%) |
Jul 15, 2020 | 53.21 | 54.18 | 53.03 | 54.11 | 2,291,409 | +2.09(+4.02%) |
Jul 14, 2020 | 51.65 | 52.81 | 51.40 | 52.02 | 1,745,398 | +0.16(+0.32%) |
Jul 13, 2020 | 52.96 | 53.04 | 51.22 | 51.85 | 2,276,531 | -0.60(-1.14%) |
Jul 10, 2020 | 50.57 | 52.47 | 50.38 | 52.45 | 2,057,452 | +2.13(+4.24%) |
Jul 09, 2020 | 52.18 | 52.22 | 50.24 | 50.32 | 3,213,192 | -2.08(-3.97%) |
Jul 08, 2020 | 51.67 | 52.41 | 50.99 | 52.40 | 2,516,949 | +0.73(+1.42%) |
Jul 07, 2020 | 53.54 | 53.63 | 51.52 | 51.66 | 2,292,219 | -2.73(-5.02%) |
Jul 06, 2020 | 54.19 | 54.75 | 53.28 | 54.39 | 2,090,949 | +1.22(+2.29%) |
Jul 02, 2020 | 53.59 | 54.58 | 53.04 | 53.17 | 2,122,884 | +0.85(+1.62%) |
Jul 01, 2020 | 52.85 | 53.82 | 52.18 | 52.33 | 2,640,225 | -0.29(-0.56%) |
Jun 30, 2020 | 51.74 | 52.77 | 51.03 | 52.62 | 3,070,301 | +0.50(+0.96%) |
Jun 29, 2020 | 49.84 | 52.41 | 49.66 | 52.12 | 3,600,043 | +2.78(+5.64%) |
Jun 26, 2020 | 51.48 | 51.48 | 48.96 | 49.34 | 10,253,679 | -2.31(-4.46%) |
Jun 25, 2020 | 50.51 | 51.88 | 50.38 | 51.65 | 2,456,694 | +0.67(+1.32%) |
Jun 24, 2020 | 53.12 | 53.46 | 50.68 | 50.97 | 2,780,380 | -3.16(-5.84%) |
Jun 23, 2020 | 55.12 | 55.32 | 53.80 | 54.13 | 2,264,433 | +0.08(+0.14%) |
Jun 22, 2020 | 54.00 | 54.49 | 53.09 | 54.05 | 2,536,018 | -0.60(-1.09%) |
Jun 19, 2020 | 56.03 | 56.14 | 53.71 | 54.65 | 8,258,184 | -0.18(-0.33%) |
Jun 18, 2020 | 54.41 | 55.95 | 54.16 | 54.83 | 2,648,715 | -0.10(-0.17%) |
Jun 17, 2020 | 57.11 | 57.24 | 54.85 | 54.93 | 3,600,213 | -2.04(-3.58%) |
Jun 16, 2020 | 57.31 | 57.65 | 55.41 | 56.96 | 4,873,804 | +2.46(+4.52%) |
Jun 15, 2020 | 51.10 | 54.78 | 50.48 | 54.50 | 4,942,032 | +1.61(+3.05%) |
Jun 12, 2020 | 53.33 | 53.57 | 50.60 | 52.89 | 4,236,272 | +1.25(+2.42%) |
Jun 11, 2020 | 52.50 | 52.84 | 51.39 | 51.64 | 3,807,174 | -3.26(-5.95%) |
Jun 10, 2020 | 55.13 | 56.27 | 54.18 | 54.90 | 3,330,707 | -0.75(-1.35%) |
Jun 09, 2020 | 57.36 | 57.36 | 55.35 | 55.65 | 2,855,946 | -2.71(-4.65%) |
Jun 08, 2020 | 59.24 | 59.80 | 57.38 | 58.36 | 4,210,064 | -0.21(-0.35%) |
Jun 05, 2020 | 58.91 | 61.09 | 58.23 | 58.57 | 4,171,652 | +3.62(+6.58%) |
Jun 04, 2020 | 54.53 | 55.50 | 53.87 | 54.95 | 3,802,885 | +0.08(+0.14%) |
Jun 03, 2020 | 51.84 | 55.05 | 51.56 | 54.87 | 6,451,940 | +3.99(+7.84%) |
Jun 02, 2020 | 50.37 | 51.08 | 50.12 | 50.89 | 8,626,937 | +1.10(+2.20%) |
Jun 01, 2020 | 48.17 | 50.16 | 47.89 | 49.79 | 3,408,789 | +1.69(+3.51%) |
May 29, 2020 | 49.59 | 49.91 | 47.60 | 48.10 | 4,766,353 | -2.31(-4.58%) |
May 28, 2020 | 53.74 | 53.97 | 50.30 | 50.41 | 3,571,435 | -2.91(-5.45%) |
May 27, 2020 | 52.64 | 54.27 | 52.34 | 53.31 | 3,266,195 | +2.02(+3.95%) |
May 26, 2020 | 49.65 | 51.88 | 49.53 | 51.29 | 3,568,999 | +3.58(+7.51%) |
May 22, 2020 | 48.47 | 48.65 | 46.69 | 47.71 | 2,422,073 | -0.56(-1.15%) |
May 21, 2020 | 47.76 | 48.72 | 47.34 | 48.26 | 3,929,873 | +0.27(+0.55%) |
May 20, 2020 | 47.83 | 48.61 | 47.73 | 48.00 | 2,934,222 | +0.98(+2.08%) |
May 19, 2020 | 48.51 | 48.66 | 46.91 | 47.02 | 4,236,815 | -1.38(-2.85%) |
May 18, 2020 | 47.22 | 49.14 | 46.96 | 48.40 | 3,530,653 | +3.85(+8.64%) |
May 15, 2020 | 45.37 | 46.78 | 44.13 | 44.55 | 7,583,805 | -2.98(-6.28%) |
May 14, 2020 | 44.55 | 47.60 | 43.49 | 47.53 | 4,436,375 | +2.30(+5.08%) |
May 13, 2020 | 47.33 | 47.48 | 44.67 | 45.24 | 3,752,516 | -2.60(-5.43%) |
May 12, 2020 | 49.40 | 49.70 | 47.59 | 47.83 | 2,262,329 | -1.29(-2.64%) |
May 11, 2020 | 49.28 | 49.76 | 48.05 | 49.13 | 2,032,733 | -0.80(-1.60%) |
May 08, 2020 | 50.11 | 50.77 | 49.81 | 49.93 | 2,356,060 | +0.81(+1.66%) |
May 07, 2020 | 48.62 | 50.33 | 48.61 | 49.11 | 3,017,351 | +1.08(+2.25%) |
May 06, 2020 | 47.80 | 48.32 | 47.01 | 48.03 | 3,427,305 | +0.31(+0.65%) |
May 05, 2020 | 48.56 | 49.02 | 47.59 | 47.72 | 2,699,910 | -0.05(-0.11%) |
May 04, 2020 | 46.71 | 47.94 | 46.34 | 47.77 | 4,091,164 | +0.25(+0.52%) |
May 01, 2020 | 48.49 | 48.61 | 47.17 | 47.53 | 2,614,864 | -2.29(-4.60%) |
Apr 30, 2020 | 50.89 | 51.29 | 49.49 | 49.82 | 4,961,488 | -1.87(-3.62%) |
Apr 29, 2020 | 52.73 | 54.22 | 51.43 | 51.68 | 3,288,611 | +0.67(+1.31%) |
Apr 28, 2020 | 50.82 | 52.45 | 50.34 | 51.02 | 3,179,765 | +1.53(+3.10%) |
Apr 27, 2020 | 47.53 | 49.87 | 47.18 | 49.48 | 3,023,611 | +2.69(+5.75%) |
Apr 24, 2020 | 47.04 | 47.56 | 46.39 | 46.79 | 3,001,845 | +0.19(+0.40%) |
Apr 23, 2020 | 46.38 | 47.60 | 46.12 | 46.60 | 1,932,382 | +0.07(+0.15%) |
Apr 22, 2020 | 46.64 | 47.27 | 46.17 | 46.53 | 2,199,106 | +0.80(+1.74%) |
Apr 21, 2020 | 45.87 | 46.87 | 45.01 | 45.73 | 4,312,876 | -2.13(-4.46%) |
Apr 20, 2020 | 48.31 | 49.35 | 47.60 | 47.87 | 1,982,881 | -1.43(-2.90%) |
Apr 17, 2020 | 48.91 | 50.58 | 48.84 | 49.30 | 3,933,026 | +2.27(+4.83%) |
Apr 16, 2020 | 47.96 | 48.07 | 46.09 | 47.03 | 2,465,830 | -0.86(-1.79%) |
Apr 15, 2020 | 49.40 | 49.54 | 47.74 | 47.89 | 2,001,157 | -3.19(-6.24%) |
Apr 14, 2020 | 50.50 | 51.42 | 50.17 | 51.08 | 2,505,752 | +1.77(+3.60%) |
Apr 13, 2020 | 50.76 | 50.76 | 49.07 | 49.30 | 2,170,507 | -1.47(-2.89%) |
Apr 09, 2020 | 50.96 | 51.85 | 49.87 | 50.77 | 3,826,425 | +1.05(+2.10%) |
Apr 08, 2020 | 49.07 | 50.57 | 48.06 | 49.72 | 3,603,902 | +1.41(+2.93%) |
Apr 07, 2020 | 49.68 | 50.80 | 48.14 | 48.31 | 4,786,091 | +1.43(+3.05%) |
Apr 06, 2020 | 43.96 | 47.64 | 43.94 | 46.87 | 4,155,366 | +4.96(+11.85%) |
Apr 03, 2020 | 41.76 | 42.67 | 41.26 | 41.91 | 4,282,918 | -0.21(-0.49%) |
Apr 02, 2020 | 41.32 | 43.59 | 40.98 | 42.12 | 3,957,304 | +0.38(+0.90%) |
Apr 01, 2020 | 43.83 | 44.36 | 41.10 | 41.74 | 4,403,053 | -4.63(-9.99%) |
Mar 31, 2020 | 50.64 | 51.10 | 46.08 | 46.37 | 3,795,886 | -4.86(-9.49%) |
Mar 30, 2020 | 49.58 | 51.80 | 48.91 | 51.23 | 3,300,299 | +1.68(+3.39%) |
Mar 27, 2020 | 49.62 | 50.97 | 48.89 | 49.55 | 2,995,897 | -3.55(-6.69%) |
Mar 26, 2020 | 49.81 | 53.54 | 49.42 | 53.10 | 3,765,385 | +3.33(+6.68%) |
Mar 25, 2020 | 45.58 | 51.78 | 44.60 | 49.77 | 4,325,832 | +4.82(+10.72%) |
Mar 24, 2020 | 41.98 | 45.42 | 41.31 | 44.95 | 3,529,805 | +5.52(+14.00%) |
Mar 23, 2020 | 43.44 | 44.53 | 38.64 | 39.43 | 5,303,041 | -5.82(-12.86%) |
Mar 20, 2020 | 49.35 | 49.88 | 44.23 | 45.25 | 5,203,952 | -3.69(-7.53%) |
Mar 19, 2020 | 46.98 | 50.19 | 45.49 | 48.94 | 6,187,988 | -0.19(-0.38%) |
Mar 18, 2020 | 47.77 | 49.36 | 44.80 | 49.13 | 4,681,447 | -2.90(-5.57%) |
Mar 17, 2020 | 48.52 | 53.76 | 46.69 | 52.03 | 5,386,152 | +4.25(+8.90%) |
Mar 16, 2020 | 46.10 | 49.80 | 43.94 | 47.77 | 5,088,828 | -3.28(-6.42%) |
Mar 13, 2020 | 49.82 | 51.13 | 47.11 | 51.05 | 3,657,777 | +3.59(+7.57%) |
Mar 12, 2020 | 50.59 | 51.46 | 45.61 | 47.46 | 4,815,425 | -6.32(-11.75%) |
Mar 11, 2020 | 54.24 | 55.46 | 53.31 | 53.78 | 5,304,265 | -2.09(-3.74%) |
Mar 10, 2020 | 55.32 | 55.93 | 52.19 | 55.87 | 4,155,757 | +2.38(+4.44%) |
Mar 09, 2020 | 55.81 | 56.12 | 53.17 | 53.49 | 3,914,946 | -6.22(-10.42%) |
Mar 06, 2020 | 59.16 | 61.03 | 58.48 | 59.72 | 4,031,414 | -1.23(-2.01%) |
Mar 05, 2020 | 62.22 | 62.22 | 60.07 | 60.94 | 3,817,961 | -2.33(-3.69%) |
Mar 04, 2020 | 61.62 | 63.35 | 60.28 | 63.28 | 3,983,924 | +2.38(+3.92%) |
Mar 03, 2020 | 63.75 | 64.84 | 60.29 | 60.89 | 6,674,015 | -2.67(-4.21%) |
Mar 02, 2020 | 61.74 | 63.66 | 60.25 | 63.57 | 6,103,257 | +2.26(+3.68%) |
Feb 28, 2020 | 60.54 | 62.26 | 59.61 | 61.31 | 8,512,133 | -1.02(-1.64%) |
Feb 27, 2020 | 63.79 | 65.36 | 62.33 | 62.33 | 4,883,321 | -2.72(-4.18%) |
Feb 26, 2020 | 66.08 | 67.13 | 65.03 | 65.05 | 4,174,185 | -0.72(-1.10%) |
Feb 25, 2020 | 69.98 | 70.09 | 65.60 | 65.77 | 4,551,981 | -3.91(-5.61%) |
Feb 24, 2020 | 68.76 | 70.33 | 68.63 | 69.68 | 3,481,628 | -1.61(-2.26%) |
Feb 21, 2020 | 71.11 | 71.62 | 70.57 | 71.29 | 2,970,392 | -0.23(-0.32%) |
Feb 20, 2020 | 71.06 | 71.61 | 70.33 | 71.52 | 3,172,298 | +0.50(+0.71%) |
Feb 19, 2020 | 70.66 | 71.32 | 70.40 | 71.02 | 2,728,466 | +0.62(+0.88%) |
Feb 18, 2020 | 70.93 | 71.33 | 70.23 | 70.40 | 4,593,559 | -0.84(-1.18%) |
Feb 14, 2020 | 71.77 | 71.87 | 70.76 | 71.24 | 2,128,033 | -0.33(-0.46%) |
Feb 13, 2020 | 71.13 | 71.75 | 70.81 | 71.57 | 1,964,513 | +0.10(+0.14%) |
Feb 12, 2020 | 71.17 | 71.84 | 70.88 | 71.47 | 2,622,443 | +0.83(+1.17%) |
Feb 11, 2020 | 70.68 | 71.15 | 70.42 | 70.64 | 2,362,322 | -0.32(-0.44%) |
Feb 10, 2020 | 70.53 | 71.20 | 70.36 | 70.96 | 2,361,559 | +0.32(+0.45%) |
Feb 07, 2020 | 70.98 | 71.61 | 70.57 | 70.64 | 2,295,377 | -0.95(-1.33%) |
Feb 06, 2020 | 72.33 | 72.65 | 71.54 | 71.60 | 2,734,334 | -0.44(-0.61%) |
Feb 05, 2020 | 71.84 | 72.48 | 71.38 | 72.04 | 2,729,392 | +0.55(+0.77%) |
Feb 04, 2020 | 71.62 | 72.32 | 71.41 | 71.49 | 3,691,884 | +0.89(+1.25%) |
Feb 03, 2020 | 70.93 | 72.00 | 70.56 | 70.60 | 3,715,012 | -0.05(-0.07%) |
Jan 31, 2020 | 71.64 | 71.73 | 70.55 | 70.65 | 4,108,451 | -1.35(-1.88%) |
Jan 30, 2020 | 71.50 | 72.05 | 70.90 | 72.01 | 4,725,420 | +0.43(+0.59%) |
Jan 29, 2020 | 71.45 | 71.87 | 71.24 | 71.58 | 4,760,785 | +0.37(+0.51%) |
Jan 28, 2020 | 70.65 | 71.35 | 70.07 | 71.21 | 4,917,418 | +0.95(+1.36%) |
Jan 27, 2020 | 70.50 | 71.38 | 70.03 | 70.26 | 4,858,041 | -1.72(-2.39%) |
Jan 24, 2020 | 73.03 | 73.34 | 71.59 | 71.98 | 5,597,405 | -0.75(-1.03%) |
Jan 23, 2020 | 74.77 | 75.57 | 72.28 | 72.73 | 10,606,320 | -7.80(-9.69%) |
Jan 22, 2020 | 80.56 | 81.02 | 80.27 | 80.53 | 2,637,067 | -0.05(-0.06%) |
Jan 21, 2020 | 80.10 | 80.88 | 79.91 | 80.58 | 3,124,884 | +0.31(+0.38%) |
Jan 17, 2020 | 80.60 | 80.70 | 79.58 | 80.27 | 5,411,506 | -0.73(-0.90%) |
Jan 16, 2020 | 82.09 | 82.28 | 80.90 | 81.01 | 3,858,119 | -0.49(-0.61%) |
Jan 15, 2020 | 82.12 | 82.51 | 81.12 | 81.50 | 1,751,076 | -0.70(-0.85%) |
Jan 14, 2020 | 81.75 | 82.87 | 81.53 | 82.20 | 2,001,162 | +0.51(+0.63%) |
Jan 13, 2020 | 81.17 | 81.93 | 81.06 | 81.69 | 2,340,039 | +0.74(+0.92%) |
Jan 10, 2020 | 81.90 | 82.11 | 80.82 | 80.95 | 2,935,513 | -0.61(-0.75%) |
Jan 09, 2020 | 82.72 | 82.89 | 81.30 | 81.56 | 3,032,148 | -1.07(-1.30%) |
Jan 08, 2020 | 83.45 | 83.60 | 82.44 | 82.63 | 3,499,560 | -1.43(-1.70%) |
Jan 07, 2020 | 84.45 | 85.13 | 83.93 | 84.06 | 2,095,907 | -0.42(-0.49%) |
Jan 06, 2020 | 84.30 | 84.67 | 83.96 | 84.48 | 2,310,701 | -0.33(-0.39%) |
Jan 03, 2020 | 84.22 | 85.10 | 84.10 | 84.81 | 2,309,000 | -0.54(-0.63%) |
Jan 02, 2020 | 84.87 | 85.37 | 84.71 | 85.35 | 3,000,612 | +0.49(+0.57%) |
Dec 31, 2019 | 84.61 | 84.96 | 84.41 | 84.86 | 1,989,342 | +0.09(+0.10%) |
Dec 30, 2019 | 85.03 | 85.35 | 84.57 | 84.78 | 1,990,087 | -0.34(-0.40%) |
Dec 27, 2019 | 85.15 | 85.32 | 84.85 | 85.12 | 1,536,632 | +0.48(+0.56%) |
Dec 26, 2019 | 84.22 | 84.66 | 84.13 | 84.64 | 1,385,268 | +0.43(+0.51%) |
Dec 24, 2019 | 83.92 | 84.42 | 83.75 | 84.22 | 797,263 | +0.47(+0.56%) |
Dec 23, 2019 | 83.07 | 83.83 | 82.80 | 83.75 | 2,150,984 | +0.95(+1.14%) |
Dec 20, 2019 | 83.31 | 83.48 | 82.40 | 82.80 | 5,666,456 | +0.29(+0.35%) |
Dec 19, 2019 | 82.17 | 82.57 | 81.92 | 82.51 | 2,383,229 | +0.34(+0.41%) |
Dec 18, 2019 | 81.08 | 82.19 | 81.01 | 82.17 | 2,549,056 | +1.26(+1.56%) |
Dec 17, 2019 | 80.23 | 81.07 | 79.92 | 80.91 | 2,598,888 | +0.83(+1.04%) |
Dec 16, 2019 | 79.81 | 80.48 | 79.26 | 80.08 | 2,221,552 | +0.76(+0.96%) |
Dec 13, 2019 | 79.14 | 79.53 | 78.28 | 79.32 | 2,064,501 | -0.18(-0.22%) |
Dec 12, 2019 | 78.29 | 79.69 | 77.99 | 79.50 | 2,898,727 | +1.45(+1.85%) |
Dec 11, 2019 | 77.75 | 78.34 | 77.18 | 78.05 | 3,444,919 | +1.18(+1.54%) |
Dec 10, 2019 | 76.78 | 77.81 | 76.78 | 76.87 | 2,298,135 | -0.49(-0.64%) |
Dec 09, 2019 | 76.50 | 77.47 | 76.27 | 77.36 | 1,882,923 | +0.77(+1.01%) |
Dec 06, 2019 | 76.06 | 76.90 | 75.96 | 76.59 | 1,893,232 | +1.04(+1.38%) |
Dec 05, 2019 | 75.05 | 75.67 | 74.77 | 75.55 | 1,275,110 | +0.97(+1.31%) |
Dec 04, 2019 | 73.16 | 74.80 | 73.10 | 74.57 | 1,546,171 | +1.74(+2.38%) |
Dec 03, 2019 | 73.75 | 73.75 | 72.41 | 72.83 | 2,380,606 | -1.69(-2.27%) |