Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 61.24 | 61.24 | 60.10 | 60.10 | 5,298 | -1.53(-2.48%) |
Nov 27, 2020 | 62.64 | 62.64 | 61.63 | 61.63 | 961 | -0.50(-0.81%) |
Nov 25, 2020 | 61.78 | 62.13 | 61.62 | 62.13 | 2,883 | -0.70(-1.12%) |
Nov 24, 2020 | 62.25 | 62.83 | 62.25 | 62.83 | 11,506 | +1.27(+2.07%) |
Nov 23, 2020 | 61.33 | 61.63 | 61.13 | 61.56 | 3,123 | +0.79(+1.30%) |
Nov 20, 2020 | 61.06 | 61.06 | 60.42 | 60.77 | 4,592 | -0.13(-0.21%) |
Nov 19, 2020 | 60.64 | 60.94 | 60.64 | 60.90 | 3,715 | -0.18(-0.30%) |
Nov 18, 2020 | 61.46 | 62.16 | 61.08 | 61.08 | 5,746 | -0.27(-0.44%) |
Nov 17, 2020 | 61.54 | 61.54 | 60.85 | 61.35 | 9,549 | -0.18(-0.29%) |
Nov 16, 2020 | 61.38 | 61.53 | 60.97 | 61.53 | 5,287 | +1.38(+2.29%) |
Nov 13, 2020 | 59.39 | 60.15 | 59.39 | 60.15 | 2,563 | +1.27(+2.16%) |
Nov 12, 2020 | 59.41 | 59.41 | 58.88 | 58.88 | 1,392 | -1.04(-1.73%) |
Nov 11, 2020 | 59.69 | 59.92 | 59.64 | 59.92 | 2,490 | -0.78(-1.28%) |
Nov 10, 2020 | 59.71 | 60.93 | 59.54 | 60.70 | 38,553 | +1.19(+2.00%) |
Nov 09, 2020 | 59.58 | 60.42 | 58.98 | 59.51 | 20,976 | +3.66(+6.55%) |
Nov 06, 2020 | 56.11 | 56.35 | 55.77 | 55.85 | 2,029 | -0.33(-0.58%) |
Nov 05, 2020 | 55.01 | 56.61 | 55.01 | 56.18 | 7,034 | +1.22(+2.21%) |
Nov 04, 2020 | 55.63 | 55.91 | 54.96 | 54.96 | 9,009 | -0.67(-1.21%) |
Nov 03, 2020 | 55.38 | 56.11 | 55.38 | 55.63 | 21,662 | +0.95(+1.75%) |
Nov 02, 2020 | 53.98 | 54.80 | 53.66 | 54.68 | 6,449 | +1.70(+3.21%) |
Oct 30, 2020 | 52.92 | 53.49 | 52.73 | 52.98 | 3,417 | -0.32(-0.61%) |
Oct 29, 2020 | 52.56 | 53.68 | 52.56 | 53.30 | 4,932 | +0.75(+1.42%) |
Oct 28, 2020 | 52.51 | 53.07 | 52.41 | 52.56 | 7,295 | -0.76(-1.42%) |
Oct 27, 2020 | 54.60 | 54.60 | 53.30 | 53.31 | 16,888 | -1.21(-2.23%) |
Oct 26, 2020 | 55.53 | 55.53 | 54.35 | 54.53 | 4,420 | -1.37(-2.45%) |
Oct 23, 2020 | 55.83 | 56.00 | 55.77 | 55.90 | 1,281 | +0.34(+0.61%) |
Oct 22, 2020 | 54.85 | 55.69 | 54.85 | 55.56 | 20,579 | +0.52(+0.94%) |
Oct 21, 2020 | 53.87 | 55.15 | 53.87 | 55.04 | 6,488 | +0.98(+1.81%) |
Oct 20, 2020 | 53.99 | 54.49 | 53.87 | 54.06 | 18,274 | +0.64(+1.21%) |
Oct 19, 2020 | 54.46 | 54.46 | 53.42 | 53.42 | 3,068 | -0.79(-1.45%) |
Oct 16, 2020 | 54.40 | 54.57 | 53.92 | 54.20 | 3,524 | -0.01(-0.02%) |
Oct 15, 2020 | 53.83 | 54.32 | 53.83 | 54.21 | 4,301 | +0.28(+0.51%) |
Oct 14, 2020 | 54.13 | 54.91 | 53.94 | 53.94 | 10,931 | -0.32(-0.59%) |
Oct 13, 2020 | 55.40 | 55.40 | 54.26 | 54.26 | 7,046 | -1.41(-2.53%) |
Oct 12, 2020 | 54.93 | 55.74 | 54.93 | 55.67 | 360,197 | +0.82(+1.50%) |
Oct 09, 2020 | 54.77 | 55.15 | 54.76 | 54.85 | 391,559 | +0.03(+0.05%) |
Oct 08, 2020 | 54.11 | 55.01 | 54.11 | 54.82 | 3,395 | +0.66(+1.23%) |
Oct 07, 2020 | 54.08 | 54.41 | 53.76 | 54.15 | 2,138 | +0.83(+1.55%) |
Oct 06, 2020 | 53.71 | 54.51 | 53.33 | 53.33 | 5,117 | -0.59(-1.10%) |
Oct 05, 2020 | 53.52 | 54.03 | 53.52 | 53.92 | 3,134 | +1.11(+2.10%) |
Oct 02, 2020 | 51.33 | 52.98 | 51.33 | 52.81 | 2,242 | +0.70(+1.35%) |
Oct 01, 2020 | 51.82 | 52.39 | 51.82 | 52.11 | 28,023 | -0.08(-0.15%) |
Sep 30, 2020 | 51.91 | 52.49 | 51.77 | 52.19 | 2,758 | +0.43(+0.83%) |
Sep 29, 2020 | 51.92 | 52.03 | 51.43 | 51.76 | 5,328 | -0.37(-0.72%) |
Sep 28, 2020 | 51.58 | 52.53 | 51.58 | 52.13 | 8,663 | +1.22(+2.39%) |
Sep 25, 2020 | 50.16 | 50.91 | 50.16 | 50.91 | 1,708 | +0.35(+0.69%) |
Sep 24, 2020 | 50.23 | 51.21 | 49.75 | 50.56 | 2,826 | +0.11(+0.21%) |
Sep 23, 2020 | 52.13 | 52.22 | 50.45 | 50.45 | 88,316 | -1.28(-2.48%) |
Sep 22, 2020 | 51.96 | 52.26 | 51.39 | 51.74 | 20,468 | -0.24(-0.47%) |
Sep 21, 2020 | 53.04 | 53.04 | 51.07 | 51.98 | 20,390 | -1.15(-2.17%) |
Sep 18, 2020 | 53.34 | 53.78 | 53.13 | 53.13 | 23,650 | -0.20(-0.37%) |
Sep 17, 2020 | 53.06 | 53.37 | 52.93 | 53.33 | 11,577 | -0.25(-0.47%) |
Sep 16, 2020 | 53.21 | 54.15 | 53.21 | 53.58 | 8,877 | +0.47(+0.89%) |
Sep 15, 2020 | 53.89 | 53.94 | 53.10 | 53.11 | 3,878 | -1.04(-1.92%) |
Sep 14, 2020 | 53.93 | 54.23 | 53.91 | 54.15 | 6,777 | +0.66(+1.23%) |
Sep 11, 2020 | 53.17 | 53.77 | 53.08 | 53.49 | 29,456 | +0.21(+0.39%) |
Sep 10, 2020 | 54.16 | 54.17 | 53.28 | 53.28 | 3,215 | -0.77(-1.43%) |
Sep 09, 2020 | 53.91 | 54.40 | 53.91 | 54.05 | 2,493 | +0.61(+1.15%) |
Sep 08, 2020 | 54.41 | 54.41 | 53.02 | 53.44 | 7,045 | -1.48(-2.69%) |
Sep 04, 2020 | 55.05 | 55.24 | 54.73 | 54.92 | 28,703 | +0.46(+0.85%) |
Sep 03, 2020 | 55.38 | 55.97 | 54.22 | 54.45 | 35,318 | -0.81(-1.46%) |
Sep 02, 2020 | 54.70 | 55.26 | 54.70 | 55.26 | 8,876 | +0.82(+1.50%) |
Sep 01, 2020 | 54.50 | 54.68 | 54.21 | 54.45 | 32,454 | -0.07(-0.12%) |
Aug 31, 2020 | 54.47 | 54.58 | 54.33 | 54.51 | 4,949 | -0.52(-0.94%) |
Aug 28, 2020 | 55.36 | 55.36 | 54.78 | 55.03 | 4,085 | -0.15(-0.27%) |
Aug 27, 2020 | 54.96 | 55.49 | 54.96 | 55.18 | 6,429 | +1.09(+2.02%) |
Aug 26, 2020 | 54.49 | 54.49 | 54.07 | 54.09 | 5,598 | -0.46(-0.85%) |
Aug 25, 2020 | 54.96 | 54.96 | 54.39 | 54.55 | 2,594 | +0.09(+0.16%) |
Aug 24, 2020 | 53.48 | 54.46 | 53.37 | 54.46 | 6,779 | +1.19(+2.23%) |
Aug 21, 2020 | 53.87 | 53.87 | 53.21 | 53.27 | 4,300 | -0.51(-0.95%) |
Aug 20, 2020 | 53.47 | 54.04 | 53.25 | 53.78 | 4,922 | -0.30(-0.56%) |
Aug 19, 2020 | 54.31 | 54.47 | 54.08 | 54.08 | 2,169 | -0.13(-0.25%) |
Aug 18, 2020 | 54.58 | 54.66 | 54.22 | 54.22 | 5,839 | -0.26(-0.47%) |
Aug 17, 2020 | 55.43 | 55.43 | 54.45 | 54.47 | 6,697 | -0.87(-1.58%) |
Aug 14, 2020 | 55.10 | 55.66 | 55.10 | 55.34 | 3,547 | +0.08(+0.15%) |
Aug 13, 2020 | 55.10 | 55.38 | 54.52 | 55.26 | 5,631 | -0.10(-0.19%) |
Aug 12, 2020 | 56.70 | 56.70 | 55.34 | 55.37 | 42,572 | -0.65(-1.15%) |
Aug 11, 2020 | 56.97 | 57.30 | 56.00 | 56.01 | 8,477 | +0.16(+0.29%) |
Aug 10, 2020 | 55.44 | 56.01 | 55.31 | 55.85 | 44,936 | +0.74(+1.34%) |
Aug 07, 2020 | 53.26 | 55.11 | 53.26 | 55.11 | 76,972 | +1.58(+2.95%) |
Aug 06, 2020 | 54.17 | 54.18 | 53.54 | 53.54 | 2,403 | -0.55(-1.02%) |
Aug 05, 2020 | 53.92 | 54.19 | 53.92 | 54.09 | 7,829 | +1.14(+2.15%) |
Aug 04, 2020 | 53.32 | 53.32 | 52.95 | 52.95 | 12,135 | -0.65(-1.21%) |
Aug 03, 2020 | 53.21 | 53.95 | 53.21 | 53.60 | 8,401 | +0.27(+0.50%) |
Jul 31, 2020 | 53.35 | 53.35 | 52.67 | 53.34 | 15,480 | +0.16(+0.31%) |
Jul 30, 2020 | 52.93 | 53.47 | 52.44 | 53.18 | 7,518 | -0.86(-1.59%) |
Jul 29, 2020 | 53.44 | 54.08 | 53.11 | 54.04 | 5,564 | +0.93(+1.76%) |
Jul 28, 2020 | 53.06 | 53.38 | 53.06 | 53.10 | 1,869 | -0.31(-0.58%) |
Jul 27, 2020 | 53.67 | 53.67 | 53.19 | 53.41 | 5,794 | -0.62(-1.16%) |
Jul 24, 2020 | 54.34 | 54.46 | 53.91 | 54.04 | 2,042 | -0.44(-0.80%) |
Jul 23, 2020 | 54.46 | 54.78 | 54.25 | 54.47 | 13,316 | +0.12(+0.22%) |
Jul 22, 2020 | 53.77 | 54.35 | 53.65 | 54.35 | 7,914 | +0.53(+0.98%) |
Jul 21, 2020 | 53.92 | 54.34 | 53.68 | 53.83 | 18,385 | +0.64(+1.21%) |
Jul 20, 2020 | 53.11 | 53.44 | 53.02 | 53.18 | 41,891 | -0.51(-0.94%) |
Jul 17, 2020 | 53.90 | 53.90 | 53.35 | 53.69 | 9,352 | -0.13(-0.24%) |
Jul 16, 2020 | 52.71 | 54.19 | 52.71 | 53.82 | 41,741 | +0.73(+1.38%) |
Jul 15, 2020 | 53.32 | 53.32 | 52.42 | 53.09 | 38,636 | +1.20(+2.31%) |
Jul 14, 2020 | 50.89 | 51.92 | 50.89 | 51.89 | 64,592 | +1.12(+2.20%) |
Jul 13, 2020 | 51.16 | 51.40 | 50.51 | 50.77 | 15,600 | +0.10(+0.20%) |
Jul 10, 2020 | 49.39 | 50.67 | 49.28 | 50.67 | 6,880 | +1.80(+3.69%) |
Jul 09, 2020 | 50.46 | 50.46 | 48.62 | 48.86 | 16,789 | -1.41(-2.81%) |
Jul 08, 2020 | 49.72 | 50.39 | 49.66 | 50.28 | 17,985 | +0.44(+0.88%) |
Jul 07, 2020 | 50.53 | 50.69 | 49.70 | 49.84 | 8,331 | -1.10(-2.16%) |
Jul 06, 2020 | 50.67 | 51.76 | 50.61 | 50.94 | 11,395 | +0.93(+1.85%) |
Jul 02, 2020 | 51.49 | 51.59 | 49.99 | 50.01 | 8,922 | -0.09(-0.17%) |
Jul 01, 2020 | 50.87 | 51.26 | 50.10 | 50.10 | 34,817 | -1.07(-2.09%) |
Jun 30, 2020 | 50.00 | 51.23 | 50.00 | 51.17 | 9,261 | +1.13(+2.27%) |
Jun 29, 2020 | 49.95 | 50.40 | 49.52 | 50.04 | 6,353 | +0.75(+1.53%) |
Jun 26, 2020 | 50.28 | 50.42 | 49.04 | 49.28 | 6,342 | -1.55(-3.05%) |
Jun 25, 2020 | 49.47 | 50.83 | 49.47 | 50.83 | 10,893 | +1.07(+2.15%) |
Jun 24, 2020 | 50.59 | 50.68 | 49.60 | 49.77 | 4,785 | -1.93(-3.73%) |
Jun 23, 2020 | 52.09 | 52.27 | 51.70 | 51.70 | 4,695 | +0.18(+0.35%) |
Jun 22, 2020 | 51.40 | 51.79 | 51.04 | 51.52 | 6,940 | -0.30(-0.57%) |
Jun 19, 2020 | 53.16 | 53.16 | 51.40 | 51.81 | 12,147 | -0.57(-1.08%) |
Jun 18, 2020 | 51.63 | 52.64 | 51.63 | 52.38 | 4,666 | +0.35(+0.67%) |
Jun 17, 2020 | 52.81 | 52.97 | 52.03 | 52.03 | 6,552 | -0.58(-1.10%) |
Jun 16, 2020 | 54.13 | 54.13 | 52.28 | 52.61 | 10,245 | +0.58(+1.11%) |
Jun 15, 2020 | 49.95 | 52.24 | 49.58 | 52.04 | 8,269 | +0.86(+1.69%) |
Jun 12, 2020 | 51.98 | 51.98 | 50.01 | 51.17 | 13,923 | +1.13(+2.27%) |
Jun 11, 2020 | 51.81 | 52.43 | 49.98 | 50.04 | 39,981 | -4.28(-7.87%) |
Jun 10, 2020 | 56.16 | 56.16 | 54.20 | 54.31 | 11,016 | -2.12(-3.76%) |
Jun 09, 2020 | 56.70 | 56.71 | 56.07 | 56.43 | 17,880 | -1.42(-2.45%) |
Jun 08, 2020 | 57.17 | 57.85 | 56.98 | 57.85 | 13,151 | +1.57(+2.78%) |
Jun 05, 2020 | 57.50 | 57.50 | 55.68 | 56.28 | 23,961 | +2.46(+4.58%) |
Jun 04, 2020 | 52.53 | 53.82 | 52.02 | 53.82 | 17,441 | +1.25(+2.37%) |
Jun 03, 2020 | 51.64 | 52.91 | 51.64 | 52.57 | 14,251 | +1.72(+3.39%) |
Jun 02, 2020 | 49.90 | 51.13 | 49.90 | 50.85 | 9,815 | +0.68(+1.36%) |
Jun 01, 2020 | 49.79 | 50.35 | 49.65 | 50.17 | 30,128 | +0.30(+0.59%) |
May 29, 2020 | 49.88 | 50.20 | 49.27 | 49.87 | 17,593 | -0.54(-1.07%) |
May 28, 2020 | 51.30 | 51.30 | 50.32 | 50.41 | 10,677 | -0.32(-0.64%) |
May 27, 2020 | 51.75 | 51.75 | 50.36 | 50.73 | 12,162 | +1.50(+3.04%) |
May 26, 2020 | 49.18 | 49.95 | 49.18 | 49.24 | 15,327 | +1.54(+3.23%) |
May 22, 2020 | 47.35 | 47.79 | 47.15 | 47.70 | 16,081 | +0.13(+0.28%) |
May 21, 2020 | 47.02 | 47.70 | 46.83 | 47.56 | 6,230 | +1.02(+2.19%) |
May 20, 2020 | 46.33 | 46.86 | 46.33 | 46.54 | 3,345 | +0.80(+1.75%) |
May 19, 2020 | 46.46 | 46.59 | 45.75 | 45.75 | 4,941 | -0.88(-1.88%) |
May 18, 2020 | 45.78 | 46.99 | 45.78 | 46.62 | 17,471 | +2.39(+5.40%) |
May 15, 2020 | 43.05 | 44.24 | 42.95 | 44.23 | 10,469 | +0.51(+1.16%) |
May 14, 2020 | 42.16 | 43.75 | 41.21 | 43.73 | 11,572 | +0.72(+1.66%) |
May 13, 2020 | 44.70 | 44.70 | 42.85 | 43.01 | 8,543 | -1.99(-4.42%) |
May 12, 2020 | 46.87 | 46.87 | 44.99 | 45.00 | 12,541 | -1.50(-3.23%) |
May 11, 2020 | 46.56 | 46.82 | 45.90 | 46.50 | 12,448 | -0.67(-1.41%) |
May 08, 2020 | 46.64 | 47.17 | 46.24 | 47.17 | 9,066 | +1.10(+2.39%) |
May 07, 2020 | 45.74 | 46.70 | 45.74 | 46.06 | 16,157 | +1.52(+3.41%) |
May 06, 2020 | 46.26 | 46.26 | 44.54 | 44.54 | 43,040 | -1.78(-3.85%) |
May 05, 2020 | 46.37 | 47.13 | 46.31 | 46.33 | 6,951 | +0.41(+0.89%) |
May 04, 2020 | 45.30 | 46.03 | 45.30 | 45.92 | 15,114 | -0.10(-0.23%) |
May 01, 2020 | 47.88 | 47.88 | 46.00 | 46.02 | 10,793 | -2.15(-4.46%) |
Apr 30, 2020 | 49.57 | 49.57 | 48.16 | 48.17 | 14,887 | -1.92(-3.83%) |
Apr 29, 2020 | 49.55 | 50.33 | 49.36 | 50.09 | 8,274 | +1.58(+3.26%) |
Apr 28, 2020 | 48.80 | 49.25 | 48.48 | 48.51 | 6,980 | +0.60(+1.26%) |
Apr 27, 2020 | 47.02 | 48.04 | 46.90 | 47.91 | 14,368 | +1.53(+3.31%) |
Apr 24, 2020 | 45.90 | 46.48 | 45.43 | 46.37 | 5,504 | +0.68(+1.48%) |
Apr 23, 2020 | 46.14 | 46.79 | 45.70 | 45.70 | 15,697 | -0.55(-1.19%) |
Apr 22, 2020 | 46.97 | 46.97 | 46.11 | 46.25 | 10,718 | +0.06(+0.13%) |
Apr 21, 2020 | 46.37 | 47.11 | 46.19 | 46.19 | 8,964 | -1.65(-3.45%) |
Apr 20, 2020 | 48.50 | 48.50 | 47.35 | 47.84 | 11,951 | -1.08(-2.21%) |
Apr 17, 2020 | 48.41 | 48.92 | 47.89 | 48.92 | 11,440 | +2.39(+5.14%) |
Apr 16, 2020 | 46.86 | 47.17 | 46.33 | 46.53 | 12,046 | -0.95(-2.00%) |
Apr 15, 2020 | 48.49 | 48.49 | 47.48 | 47.48 | 14,346 | -2.61(-5.20%) |
Apr 14, 2020 | 50.49 | 50.73 | 49.49 | 50.09 | 18,166 | +0.95(+1.92%) |
Apr 13, 2020 | 51.22 | 51.22 | 48.97 | 49.14 | 19,998 | -1.68(-3.30%) |
Apr 09, 2020 | 49.15 | 51.33 | 49.15 | 50.82 | 40,690 | +2.67(+5.54%) |
Apr 08, 2020 | 47.09 | 48.37 | 46.42 | 48.15 | 17,016 | +1.75(+3.77%) |
Apr 07, 2020 | 47.47 | 48.58 | 46.40 | 46.40 | 16,883 | +0.91(+2.00%) |
Apr 06, 2020 | 44.33 | 45.64 | 44.31 | 45.49 | 27,490 | +2.81(+6.59%) |
Apr 03, 2020 | 43.59 | 43.73 | 42.20 | 42.68 | 15,434 | -0.99(-2.28%) |
Apr 02, 2020 | 42.83 | 44.69 | 42.80 | 43.67 | 16,238 | +0.44(+1.02%) |
Apr 01, 2020 | 44.06 | 44.30 | 42.87 | 43.23 | 20,384 | -2.70(-5.87%) |
Mar 31, 2020 | 47.82 | 47.82 | 45.88 | 45.93 | 25,662 | -1.66(-3.49%) |
Mar 30, 2020 | 45.78 | 47.59 | 45.02 | 47.59 | 10,211 | +1.74(+3.80%) |
Mar 27, 2020 | 45.58 | 47.51 | 45.06 | 45.84 | 25,903 | -1.38(-2.92%) |
Mar 26, 2020 | 44.99 | 47.22 | 44.64 | 47.22 | 37,173 | +3.12(+7.08%) |
Mar 25, 2020 | 42.37 | 46.18 | 41.78 | 44.10 | 26,861 | +1.72(+4.06%) |
Mar 24, 2020 | 39.41 | 42.38 | 39.34 | 42.38 | 18,070 | +4.23(+11.08%) |
Mar 23, 2020 | 38.62 | 38.86 | 36.90 | 38.15 | 28,808 | -1.30(-3.29%) |
Mar 20, 2020 | 40.59 | 41.56 | 39.45 | 39.45 | 23,462 | -1.03(-2.54%) |
Mar 19, 2020 | 39.19 | 41.24 | 38.58 | 40.48 | 33,373 | +0.38(+0.94%) |
Mar 18, 2020 | 41.01 | 42.05 | 37.63 | 40.10 | 28,636 | -4.33(-9.74%) |
Mar 17, 2020 | 42.91 | 44.45 | 41.61 | 44.43 | 23,344 | +2.03(+4.78%) |
Mar 16, 2020 | 43.82 | 45.60 | 42.40 | 42.40 | 19,925 | -6.28(-12.90%) |
Mar 13, 2020 | 47.31 | 48.92 | 45.20 | 48.69 | 26,627 | +2.96(+6.47%) |
Mar 12, 2020 | 47.24 | 48.57 | 45.73 | 45.73 | 29,311 | -6.03(-11.64%) |
Mar 11, 2020 | 53.01 | 53.31 | 51.18 | 51.76 | 13,729 | -2.95(-5.39%) |
Mar 10, 2020 | 54.63 | 54.71 | 52.56 | 54.71 | 23,102 | +1.90(+3.59%) |
Mar 09, 2020 | 52.92 | 54.98 | 51.48 | 52.81 | 22,196 | -5.39(-9.27%) |
Mar 06, 2020 | 58.26 | 58.26 | 56.91 | 58.20 | 4,365 | -1.00(-1.69%) |
Mar 05, 2020 | 59.90 | 60.09 | 59.01 | 59.20 | 3,274 | -2.77(-4.48%) |
Mar 04, 2020 | 60.53 | 61.98 | 60.02 | 61.98 | 3,163 | +2.19(+3.67%) |
Mar 03, 2020 | 61.03 | 61.96 | 59.45 | 59.78 | 15,164 | -1.85(-3.00%) |
Mar 02, 2020 | 58.41 | 61.63 | 58.41 | 61.63 | 7,899 | +3.28(+5.62%) |
Feb 28, 2020 | 58.82 | 58.94 | 57.62 | 58.35 | 23,571 | -2.59(-4.25%) |
Feb 27, 2020 | 62.79 | 63.01 | 60.94 | 60.94 | 29,058 | -2.77(-4.35%) |
Feb 26, 2020 | 64.48 | 65.07 | 63.72 | 63.72 | 11,482 | -0.61(-0.95%) |
Feb 25, 2020 | 65.93 | 65.99 | 64.16 | 64.33 | 7,397 | -1.79(-2.71%) |
Feb 24, 2020 | 66.60 | 66.84 | 65.89 | 66.12 | 6,847 | -2.03(-2.97%) |
Feb 21, 2020 | 68.32 | 68.32 | 68.05 | 68.15 | 1,309 | -0.38(-0.55%) |
Feb 20, 2020 | 68.68 | 68.68 | 68.17 | 68.53 | 1,874 | -0.11(-0.16%) |
Feb 19, 2020 | 68.38 | 68.80 | 68.38 | 68.64 | 1,913 | +0.00(+0.00%) |
Feb 18, 2020 | 69.05 | 69.05 | 68.37 | 68.63 | 1,718 | -0.36(-0.52%) |
Feb 14, 2020 | 68.92 | 69.06 | 68.73 | 68.99 | 1,091 | -0.15(-0.21%) |
Feb 13, 2020 | 68.95 | 69.33 | 68.83 | 69.14 | 3,631 | +0.11(+0.16%) |
Feb 12, 2020 | 69.12 | 69.31 | 69.00 | 69.03 | 3,465 | -0.29(-0.41%) |
Feb 11, 2020 | 68.93 | 69.49 | 68.93 | 69.32 | 2,317 | +0.57(+0.83%) |
Feb 10, 2020 | 68.49 | 68.75 | 68.48 | 68.75 | 1,098 | +0.23(+0.33%) |
Feb 07, 2020 | 68.44 | 68.61 | 68.38 | 68.52 | 12,222 | -0.09(-0.12%) |
Feb 06, 2020 | 68.72 | 68.82 | 68.60 | 68.60 | 1,534 | +0.18(+0.26%) |
Feb 05, 2020 | 67.60 | 68.42 | 67.60 | 68.42 | 7,486 | +1.90(+2.86%) |
Feb 04, 2020 | 66.47 | 66.99 | 66.47 | 66.52 | 4,550 | +0.37(+0.56%) |
Feb 03, 2020 | 65.75 | 66.35 | 65.75 | 66.15 | 23,454 | +0.64(+0.97%) |
Jan 31, 2020 | 66.55 | 66.55 | 65.51 | 65.51 | 218 | -1.09(-1.63%) |
Jan 30, 2020 | 65.75 | 66.60 | 65.36 | 66.60 | 6,029 | +0.83(+1.27%) |
Jan 29, 2020 | 65.91 | 66.10 | 65.76 | 65.76 | 1,110 | +0.14(+0.21%) |
Jan 28, 2020 | 65.28 | 65.80 | 65.28 | 65.63 | 3,402 | +0.65(+1.00%) |
Jan 27, 2020 | 64.73 | 65.22 | 64.73 | 64.98 | 4,169 | -0.91(-1.38%) |
Jan 24, 2020 | 66.25 | 66.25 | 65.54 | 65.89 | 3,819 | -0.24(-0.36%) |
Jan 23, 2020 | 66.12 | 66.23 | 65.61 | 66.13 | 3,030 | -0.44(-0.66%) |
Jan 22, 2020 | 66.59 | 66.66 | 66.50 | 66.57 | 2,653 | +0.19(+0.29%) |
Jan 21, 2020 | 66.29 | 66.79 | 66.29 | 66.38 | 5,999 | -0.59(-0.88%) |
Jan 17, 2020 | 66.38 | 66.98 | 66.38 | 66.97 | 3,928 | +0.68(+1.02%) |
Jan 16, 2020 | 66.25 | 66.30 | 66.25 | 66.30 | 510 | +0.60(+0.91%) |
Jan 15, 2020 | 65.52 | 65.95 | 65.52 | 65.70 | 5,578 | +0.05(+0.08%) |
Jan 14, 2020 | 65.89 | 66.02 | 65.62 | 65.65 | 3,270 | -0.11(-0.17%) |
Jan 13, 2020 | 65.61 | 65.76 | 65.61 | 65.76 | 4,807 | +0.24(+0.37%) |
Jan 10, 2020 | 65.90 | 66.01 | 65.45 | 65.52 | 3,055 | -0.51(-0.77%) |
Jan 09, 2020 | 65.85 | 66.03 | 65.85 | 66.03 | 1,851 | +0.62(+0.94%) |
Jan 08, 2020 | 64.96 | 65.98 | 64.96 | 65.41 | 4,717 | +0.14(+0.22%) |
Jan 07, 2020 | 65.14 | 65.35 | 65.14 | 65.27 | 1,350 | -0.40(-0.61%) |
Jan 06, 2020 | 65.24 | 65.68 | 65.24 | 65.67 | 1,977 | +0.04(+0.06%) |
Jan 03, 2020 | 65.34 | 65.63 | 65.22 | 65.63 | 982 | -0.23(-0.35%) |
Jan 02, 2020 | 65.57 | 65.86 | 65.37 | 65.86 | 23,046 | +0.50(+0.77%) |
Dec 31, 2019 | 65.64 | 65.64 | 65.18 | 65.36 | 5,565 | +0.23(+0.35%) |
Dec 30, 2019 | 65.13 | 65.22 | 65.13 | 65.14 | 3,195 | +0.02(+0.03%) |
Dec 27, 2019 | 65.15 | 65.15 | 65.12 | 65.12 | 436 | +0.10(+0.16%) |
Dec 26, 2019 | 65.19 | 65.19 | 64.98 | 65.02 | 1,120 | +0.05(+0.07%) |
Dec 24, 2019 | 64.71 | 65.05 | 64.71 | 64.97 | 2,509 | -0.03(-0.04%) |
Dec 23, 2019 | 65.68 | 65.68 | 64.92 | 65.00 | 3,505 | -0.65(-1.00%) |
Dec 20, 2019 | 65.80 | 66.00 | 65.65 | 65.65 | 3,164 | +0.24(+0.36%) |
Dec 19, 2019 | 65.36 | 65.43 | 65.36 | 65.41 | 595 | -0.03(-0.05%) |
Dec 18, 2019 | 65.68 | 65.79 | 65.45 | 65.45 | 4,606 | -0.29(-0.44%) |
Dec 17, 2019 | 65.56 | 65.81 | 65.56 | 65.74 | 3,224 | +0.36(+0.55%) |
Dec 16, 2019 | 65.66 | 65.66 | 65.30 | 65.38 | 2,530 | +0.20(+0.30%) |
Dec 13, 2019 | 65.20 | 65.47 | 65.04 | 65.18 | 1,315 | -0.16(-0.25%) |
Dec 12, 2019 | 64.67 | 65.41 | 64.67 | 65.34 | 3,719 | +0.97(+1.50%) |
Dec 11, 2019 | 64.28 | 64.50 | 64.13 | 64.37 | 4,478 | -0.30(-0.46%) |
Dec 10, 2019 | 64.71 | 64.71 | 64.67 | 64.67 | 541 | -0.18(-0.28%) |
Dec 09, 2019 | 64.50 | 64.90 | 64.50 | 64.86 | 2,345 | +0.15(+0.23%) |
Dec 06, 2019 | 64.56 | 64.77 | 64.52 | 64.71 | 4,384 | +0.75(+1.17%) |
Dec 05, 2019 | 63.94 | 64.03 | 63.87 | 63.96 | 3,543 | +0.09(+0.14%) |
Dec 04, 2019 | 63.90 | 64.14 | 63.85 | 63.87 | 26,586 | +0.41(+0.65%) |
Dec 03, 2019 | 63.43 | 63.50 | 63.21 | 63.46 | 25,777 | -0.87(-1.35%) |