Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.76 | 47.73 | 45.35 | 45.98 | 434,983 | +0.24(+0.53%) |
Sep 29, 2020 | 45.52 | 46.02 | 45.29 | 45.74 | 289,907 | +0.03(+0.06%) |
Sep 28, 2020 | 45.86 | 46.21 | 45.31 | 45.71 | 317,715 | +0.32(+0.70%) |
Sep 25, 2020 | 44.70 | 45.44 | 44.51 | 45.39 | 225,154 | +0.47(+1.04%) |
Sep 24, 2020 | 44.45 | 45.21 | 44.07 | 44.93 | 343,946 | +0.40(+0.89%) |
Sep 23, 2020 | 45.14 | 45.44 | 44.47 | 44.53 | 690,487 | -0.68(-1.51%) |
Sep 22, 2020 | 44.68 | 45.63 | 44.43 | 45.21 | 421,276 | +0.57(+1.28%) |
Sep 21, 2020 | 44.45 | 44.74 | 43.72 | 44.64 | 404,102 | -0.44(-0.98%) |
Sep 18, 2020 | 46.26 | 46.26 | 44.55 | 45.08 | 859,197 | -0.95(-2.07%) |
Sep 17, 2020 | 45.88 | 46.13 | 45.48 | 46.03 | 293,328 | +0.03(+0.06%) |
Sep 16, 2020 | 45.68 | 46.47 | 45.51 | 46.01 | 523,272 | +0.37(+0.81%) |
Sep 15, 2020 | 46.62 | 47.14 | 45.47 | 45.63 | 257,238 | -0.79(-1.69%) |
Sep 14, 2020 | 46.50 | 47.13 | 46.22 | 46.42 | 323,012 | +0.12(+0.26%) |
Sep 11, 2020 | 46.68 | 46.73 | 45.75 | 46.30 | 333,103 | -0.48(-1.02%) |
Sep 10, 2020 | 47.54 | 47.82 | 46.30 | 46.78 | 338,858 | -0.70(-1.47%) |
Sep 09, 2020 | 47.98 | 48.59 | 47.03 | 47.47 | 413,619 | -0.38(-0.80%) |
Sep 08, 2020 | 49.24 | 49.24 | 47.65 | 47.86 | 291,592 | -1.25(-2.54%) |
Sep 04, 2020 | 49.82 | 49.89 | 48.69 | 49.11 | 282,702 | -0.20(-0.40%) |
Sep 03, 2020 | 49.52 | 50.19 | 49.02 | 49.30 | 294,017 | +0.08(+0.16%) |
Sep 02, 2020 | 48.71 | 49.99 | 48.68 | 49.23 | 238,499 | +0.42(+0.86%) |
Sep 01, 2020 | 49.84 | 49.88 | 48.59 | 48.81 | 319,427 | -0.94(-1.89%) |
Aug 31, 2020 | 49.61 | 50.19 | 49.52 | 49.75 | 361,178 | -0.01(-0.02%) |
Aug 28, 2020 | 49.36 | 49.90 | 48.69 | 49.76 | 272,990 | +0.62(+1.25%) |
Aug 27, 2020 | 49.31 | 50.16 | 48.77 | 49.14 | 295,190 | +0.14(+0.28%) |
Aug 26, 2020 | 50.05 | 50.05 | 48.75 | 49.00 | 327,128 | -1.40(-2.78%) |
Aug 25, 2020 | 51.17 | 51.17 | 50.25 | 50.40 | 271,645 | -0.47(-0.92%) |
Aug 24, 2020 | 50.31 | 50.89 | 49.79 | 50.87 | 177,706 | +0.73(+1.45%) |
Aug 21, 2020 | 50.69 | 50.69 | 49.60 | 50.15 | 351,154 | -0.51(-1.01%) |
Aug 20, 2020 | 50.85 | 51.21 | 50.66 | 50.66 | 277,502 | -0.64(-1.25%) |
Aug 19, 2020 | 51.00 | 51.87 | 50.80 | 51.30 | 365,002 | +0.38(+0.74%) |
Aug 18, 2020 | 51.60 | 51.69 | 50.82 | 50.93 | 271,410 | -0.81(-1.57%) |
Aug 17, 2020 | 51.99 | 52.28 | 51.40 | 51.74 | 347,532 | -0.19(-0.36%) |
Aug 14, 2020 | 51.86 | 52.40 | 51.37 | 51.93 | 183,358 | -0.37(-0.70%) |
Aug 13, 2020 | 52.88 | 52.88 | 51.52 | 52.29 | 295,678 | -0.90(-1.69%) |
Aug 12, 2020 | 53.87 | 53.90 | 53.18 | 53.19 | 228,023 | -0.19(-0.35%) |
Aug 11, 2020 | 54.30 | 54.46 | 53.24 | 53.38 | 295,861 | +0.13(+0.24%) |
Aug 10, 2020 | 53.32 | 54.05 | 53.05 | 53.25 | 303,062 | +0.20(+0.37%) |
Aug 07, 2020 | 51.55 | 53.35 | 51.55 | 53.05 | 282,819 | +1.21(+2.34%) |
Aug 06, 2020 | 51.83 | 52.67 | 51.75 | 51.84 | 330,360 | -0.29(-0.56%) |
Aug 05, 2020 | 53.66 | 54.19 | 51.24 | 52.13 | 688,213 | -0.88(-1.66%) |
Aug 04, 2020 | 52.87 | 53.57 | 52.30 | 53.01 | 381,781 | -0.01(-0.02%) |
Aug 03, 2020 | 52.52 | 53.11 | 51.54 | 53.02 | 613,932 | +0.32(+0.62%) |
Jul 31, 2020 | 53.35 | 53.70 | 51.93 | 52.70 | 922,994 | -0.96(-1.78%) |
Jul 30, 2020 | 54.19 | 54.19 | 53.52 | 53.65 | 385,206 | -1.09(-1.98%) |
Jul 29, 2020 | 54.59 | 55.03 | 53.82 | 54.74 | 627,353 | +0.23(+0.42%) |
Jul 28, 2020 | 52.92 | 55.18 | 52.92 | 54.51 | 763,236 | +2.24(+4.28%) |
Jul 27, 2020 | 53.92 | 53.93 | 51.98 | 52.27 | 501,778 | -1.89(-3.49%) |
Jul 24, 2020 | 55.87 | 56.47 | 54.10 | 54.16 | 246,662 | -1.39(-2.51%) |
Jul 23, 2020 | 55.59 | 55.85 | 55.16 | 55.55 | 206,582 | -0.20(-0.35%) |
Jul 22, 2020 | 54.34 | 55.93 | 54.15 | 55.75 | 292,228 | +1.00(+1.83%) |
Jul 21, 2020 | 54.46 | 55.46 | 54.25 | 54.75 | 361,146 | +1.14(+2.12%) |
Jul 20, 2020 | 54.75 | 54.87 | 53.61 | 53.61 | 263,037 | -1.53(-2.77%) |
Jul 17, 2020 | 55.34 | 55.72 | 55.05 | 55.14 | 292,531 | +0.04(+0.08%) |
Jul 16, 2020 | 55.51 | 56.16 | 54.49 | 55.10 | 321,686 | -0.38(-0.68%) |
Jul 15, 2020 | 56.48 | 57.61 | 55.46 | 55.47 | 334,507 | -0.02(-0.03%) |
Jul 14, 2020 | 55.75 | 56.59 | 55.04 | 55.49 | 308,721 | -0.28(-0.51%) |
Jul 13, 2020 | 56.18 | 57.29 | 55.68 | 55.77 | 316,948 | -0.25(-0.44%) |
Jul 10, 2020 | 54.24 | 56.22 | 54.24 | 56.02 | 323,071 | +1.99(+3.69%) |
Jul 09, 2020 | 55.25 | 55.25 | 53.25 | 54.03 | 338,459 | -1.79(-3.21%) |
Jul 08, 2020 | 56.35 | 56.63 | 55.54 | 55.82 | 324,492 | -0.88(-1.55%) |
Jul 07, 2020 | 56.52 | 57.24 | 56.08 | 56.70 | 487,909 | -0.62(-1.07%) |
Jul 06, 2020 | 57.97 | 58.43 | 56.71 | 57.32 | 402,987 | -0.09(-0.15%) |
Jul 02, 2020 | 57.09 | 57.81 | 57.04 | 57.40 | 283,638 | +0.50(+0.87%) |
Jul 01, 2020 | 56.54 | 57.48 | 56.19 | 56.91 | 325,472 | +0.75(+1.34%) |
Jun 30, 2020 | 55.11 | 56.39 | 54.89 | 56.16 | 381,130 | +1.13(+2.05%) |
Jun 29, 2020 | 53.69 | 55.21 | 53.43 | 55.03 | 233,940 | +1.90(+3.57%) |
Jun 26, 2020 | 54.35 | 54.90 | 53.03 | 53.13 | 537,672 | -1.53(-2.80%) |
Jun 25, 2020 | 54.66 | 54.94 | 53.46 | 54.66 | 240,106 | -0.40(-0.73%) |
Jun 24, 2020 | 55.34 | 55.55 | 54.11 | 55.06 | 316,658 | -1.04(-1.86%) |
Jun 23, 2020 | 57.39 | 57.43 | 55.39 | 56.11 | 328,844 | -0.37(-0.65%) |
Jun 22, 2020 | 55.59 | 56.94 | 55.05 | 56.47 | 224,059 | +0.53(+0.95%) |
Jun 19, 2020 | 57.33 | 57.75 | 55.87 | 55.94 | 615,134 | -1.00(-1.76%) |
Jun 18, 2020 | 56.96 | 57.71 | 56.40 | 56.94 | 364,716 | -0.56(-0.98%) |
Jun 17, 2020 | 59.28 | 59.30 | 57.36 | 57.51 | 227,715 | -2.03(-3.40%) |
Jun 16, 2020 | 60.77 | 61.10 | 59.16 | 59.53 | 384,356 | +0.70(+1.19%) |
Jun 15, 2020 | 56.40 | 59.45 | 55.89 | 58.83 | 295,972 | +1.03(+1.79%) |
Jun 12, 2020 | 59.52 | 59.52 | 56.10 | 57.80 | 440,669 | -0.05(-0.09%) |
Jun 11, 2020 | 60.61 | 60.76 | 57.83 | 57.85 | 397,565 | -4.20(-6.76%) |
Jun 10, 2020 | 63.24 | 64.20 | 61.97 | 62.04 | 414,209 | -1.59(-2.49%) |
Jun 09, 2020 | 64.00 | 64.28 | 62.40 | 63.63 | 376,820 | -0.97(-1.51%) |
Jun 08, 2020 | 63.54 | 65.05 | 62.95 | 64.61 | 383,077 | +1.65(+2.63%) |
Jun 05, 2020 | 62.56 | 64.54 | 62.36 | 62.95 | 343,589 | +1.70(+2.77%) |
Jun 04, 2020 | 62.22 | 62.25 | 60.24 | 61.26 | 333,019 | -1.69(-2.68%) |
Jun 03, 2020 | 62.53 | 63.78 | 62.50 | 62.95 | 326,504 | +1.08(+1.74%) |
Jun 02, 2020 | 62.45 | 62.45 | 61.29 | 61.87 | 208,932 | -0.05(-0.08%) |
Jun 01, 2020 | 62.01 | 62.76 | 61.23 | 61.92 | 337,650 | +0.12(+0.19%) |
May 29, 2020 | 60.89 | 62.15 | 60.34 | 61.80 | 395,623 | +0.23(+0.37%) |
May 28, 2020 | 63.34 | 63.56 | 61.35 | 61.57 | 359,772 | -0.92(-1.48%) |
May 27, 2020 | 61.93 | 62.67 | 60.90 | 62.50 | 289,044 | +1.71(+2.82%) |
May 26, 2020 | 62.31 | 62.52 | 60.66 | 60.78 | 238,013 | +0.10(+0.17%) |
May 22, 2020 | 59.94 | 60.73 | 59.65 | 60.68 | 243,886 | +0.86(+1.43%) |
May 21, 2020 | 59.72 | 60.56 | 59.63 | 59.83 | 346,040 | -0.20(-0.34%) |
May 20, 2020 | 59.73 | 60.56 | 59.34 | 60.03 | 317,242 | +1.38(+2.36%) |
May 19, 2020 | 60.23 | 61.04 | 58.61 | 58.65 | 221,893 | -2.18(-3.58%) |
May 18, 2020 | 59.32 | 61.24 | 59.09 | 60.83 | 463,293 | +3.93(+6.91%) |
May 15, 2020 | 57.67 | 57.67 | 55.04 | 56.89 | 1,272,058 | -0.71(-1.24%) |
May 14, 2020 | 57.11 | 57.65 | 54.78 | 57.61 | 504,601 | -0.23(-0.40%) |
May 13, 2020 | 58.26 | 58.33 | 56.68 | 57.84 | 392,064 | -0.86(-1.47%) |
May 12, 2020 | 60.40 | 60.83 | 58.66 | 58.70 | 322,866 | -1.76(-2.92%) |
May 11, 2020 | 61.51 | 61.51 | 59.45 | 60.46 | 507,685 | -1.80(-2.89%) |
May 08, 2020 | 61.39 | 62.60 | 60.08 | 62.26 | 403,292 | +2.25(+3.74%) |
May 07, 2020 | 59.72 | 60.68 | 59.24 | 60.01 | 221,132 | +1.25(+2.13%) |
May 06, 2020 | 61.32 | 61.32 | 58.68 | 58.76 | 230,013 | -2.75(-4.46%) |
May 05, 2020 | 61.23 | 61.91 | 60.70 | 61.50 | 258,133 | +1.05(+1.74%) |
May 04, 2020 | 59.04 | 60.45 | 58.52 | 60.45 | 273,252 | +0.55(+0.92%) |
May 01, 2020 | 60.68 | 60.91 | 59.04 | 59.90 | 366,007 | -1.93(-3.13%) |
Apr 30, 2020 | 62.73 | 62.81 | 60.45 | 61.84 | 431,971 | -1.88(-2.95%) |
Apr 29, 2020 | 64.54 | 64.59 | 61.96 | 63.72 | 294,029 | +1.08(+1.72%) |
Apr 28, 2020 | 63.78 | 64.21 | 62.24 | 62.64 | 364,292 | +0.33(+0.53%) |
Apr 27, 2020 | 62.43 | 63.02 | 62.05 | 62.31 | 448,679 | +0.70(+1.13%) |
Apr 24, 2020 | 61.50 | 61.95 | 60.63 | 61.62 | 345,122 | +0.30(+0.48%) |
Apr 23, 2020 | 62.61 | 62.96 | 61.22 | 61.32 | 236,928 | -1.30(-2.07%) |
Apr 22, 2020 | 62.91 | 63.50 | 61.75 | 62.62 | 268,282 | +1.11(+1.81%) |
Apr 21, 2020 | 60.66 | 62.39 | 60.66 | 61.50 | 205,227 | -0.86(-1.37%) |
Apr 20, 2020 | 64.16 | 65.36 | 61.64 | 62.36 | 280,436 | -3.09(-4.73%) |
Apr 17, 2020 | 64.56 | 66.10 | 64.07 | 65.45 | 240,229 | +2.17(+3.43%) |
Apr 16, 2020 | 62.86 | 63.63 | 61.38 | 63.28 | 273,226 | +0.27(+0.43%) |
Apr 15, 2020 | 64.04 | 65.12 | 62.84 | 63.01 | 350,779 | -2.79(-4.24%) |
Apr 14, 2020 | 66.94 | 67.12 | 64.17 | 65.80 | 251,132 | +1.06(+1.64%) |
Apr 13, 2020 | 66.34 | 66.88 | 63.88 | 64.74 | 179,266 | -2.50(-3.72%) |
Apr 09, 2020 | 65.83 | 69.05 | 65.51 | 67.24 | 414,737 | +2.99(+4.66%) |
Apr 08, 2020 | 63.30 | 64.78 | 61.41 | 64.25 | 479,464 | +0.94(+1.49%) |
Apr 07, 2020 | 66.52 | 66.93 | 62.58 | 63.31 | 434,076 | -1.81(-2.79%) |
Apr 06, 2020 | 61.53 | 65.67 | 61.35 | 65.12 | 411,686 | +6.10(+10.34%) |
Apr 03, 2020 | 58.55 | 59.92 | 57.34 | 59.02 | 402,938 | -0.42(-0.70%) |
Apr 02, 2020 | 57.39 | 61.17 | 57.38 | 59.44 | 408,591 | +1.28(+2.20%) |
Apr 01, 2020 | 60.17 | 60.95 | 57.20 | 58.16 | 327,648 | -4.97(-7.87%) |
Mar 31, 2020 | 63.95 | 64.23 | 61.80 | 63.12 | 511,639 | -1.53(-2.37%) |
Mar 30, 2020 | 63.12 | 64.91 | 62.20 | 64.66 | 382,164 | +2.81(+4.55%) |
Mar 27, 2020 | 58.93 | 64.51 | 58.12 | 61.84 | 345,476 | +0.03(+0.05%) |
Mar 26, 2020 | 58.07 | 62.61 | 57.55 | 61.81 | 350,125 | +4.18(+7.25%) |
Mar 25, 2020 | 56.05 | 59.19 | 53.11 | 57.63 | 521,467 | +0.63(+1.10%) |
Mar 24, 2020 | 53.15 | 57.00 | 50.69 | 57.00 | 426,713 | +5.93(+11.62%) |
Mar 23, 2020 | 53.24 | 54.00 | 48.62 | 51.07 | 472,525 | -2.75(-5.10%) |
Mar 20, 2020 | 62.58 | 63.51 | 53.25 | 53.82 | 611,664 | -8.80(-14.05%) |
Mar 19, 2020 | 64.56 | 65.73 | 58.23 | 62.62 | 465,068 | -1.86(-2.89%) |
Mar 18, 2020 | 61.87 | 64.95 | 58.84 | 64.48 | 674,753 | -1.26(-1.92%) |
Mar 17, 2020 | 54.45 | 67.06 | 54.01 | 65.74 | 721,843 | +12.21(+22.82%) |
Mar 16, 2020 | 51.19 | 56.96 | 49.06 | 53.53 | 671,531 | -2.93(-5.19%) |
Mar 13, 2020 | 56.63 | 56.93 | 51.97 | 56.46 | 697,915 | +2.40(+4.44%) |
Mar 12, 2020 | 58.29 | 58.29 | 53.33 | 54.06 | 591,751 | -8.38(-13.42%) |
Mar 11, 2020 | 63.91 | 64.32 | 61.47 | 62.45 | 545,278 | -2.81(-4.31%) |
Mar 10, 2020 | 65.31 | 66.47 | 61.73 | 65.26 | 675,251 | +0.54(+0.84%) |
Mar 09, 2020 | 63.05 | 65.89 | 62.21 | 64.71 | 522,672 | -3.67(-5.37%) |
Mar 06, 2020 | 65.35 | 68.62 | 64.45 | 68.39 | 802,097 | +1.25(+1.87%) |
Mar 05, 2020 | 67.09 | 67.45 | 65.99 | 67.14 | 325,693 | -1.16(-1.70%) |
Mar 04, 2020 | 66.49 | 68.57 | 66.29 | 68.30 | 260,429 | +2.84(+4.34%) |
Mar 03, 2020 | 66.56 | 68.25 | 65.19 | 65.45 | 348,330 | -1.40(-2.09%) |
Mar 02, 2020 | 63.09 | 66.88 | 62.98 | 66.85 | 470,902 | +3.76(+5.96%) |
Feb 28, 2020 | 65.59 | 65.61 | 62.06 | 63.09 | 686,119 | -3.97(-5.92%) |
Feb 27, 2020 | 68.68 | 70.08 | 67.04 | 67.06 | 469,691 | -2.19(-3.17%) |
Feb 26, 2020 | 70.40 | 71.10 | 69.19 | 69.25 | 433,160 | -0.95(-1.35%) |
Feb 25, 2020 | 72.14 | 72.14 | 70.17 | 70.20 | 273,161 | -1.96(-2.71%) |
Feb 24, 2020 | 72.66 | 72.66 | 71.72 | 72.16 | 234,351 | -0.99(-1.36%) |
Feb 21, 2020 | 73.48 | 73.58 | 72.99 | 73.16 | 335,208 | -0.13(-0.18%) |
Feb 20, 2020 | 73.01 | 73.31 | 72.36 | 73.29 | 237,236 | +0.12(+0.16%) |
Feb 19, 2020 | 73.54 | 73.68 | 73.00 | 73.17 | 203,242 | -0.47(-0.64%) |
Feb 18, 2020 | 73.80 | 73.95 | 73.22 | 73.64 | 221,040 | +0.02(+0.02%) |
Feb 14, 2020 | 73.13 | 73.65 | 72.86 | 73.63 | 234,336 | +0.74(+1.02%) |
Feb 13, 2020 | 72.15 | 72.91 | 71.87 | 72.89 | 199,692 | +0.68(+0.94%) |
Feb 12, 2020 | 72.51 | 72.51 | 71.65 | 72.21 | 247,715 | -0.05(-0.07%) |
Feb 11, 2020 | 72.81 | 73.21 | 72.23 | 72.26 | 208,170 | -0.33(-0.45%) |
Feb 10, 2020 | 72.66 | 72.79 | 72.07 | 72.58 | 177,693 | +0.15(+0.21%) |
Feb 07, 2020 | 72.47 | 72.83 | 72.11 | 72.43 | 282,036 | -0.03(-0.03%) |
Feb 06, 2020 | 73.29 | 73.29 | 72.26 | 72.46 | 236,204 | -0.34(-0.47%) |
Feb 05, 2020 | 71.40 | 73.09 | 71.02 | 72.80 | 334,134 | +1.51(+2.12%) |
Feb 04, 2020 | 71.91 | 72.14 | 71.15 | 71.29 | 282,193 | -0.57(-0.80%) |
Feb 03, 2020 | 71.07 | 72.04 | 71.07 | 71.86 | 353,484 | +0.98(+1.38%) |
Jan 31, 2020 | 71.10 | 71.68 | 70.46 | 70.89 | 529,101 | -0.42(-0.59%) |
Jan 30, 2020 | 70.62 | 71.33 | 70.55 | 71.31 | 201,654 | +0.40(+0.57%) |
Jan 29, 2020 | 71.07 | 71.19 | 70.41 | 70.90 | 235,441 | -0.13(-0.18%) |
Jan 28, 2020 | 71.07 | 71.57 | 70.66 | 71.03 | 254,203 | +0.29(+0.42%) |
Jan 27, 2020 | 70.84 | 71.45 | 70.47 | 70.73 | 265,554 | -0.37(-0.52%) |
Jan 24, 2020 | 70.94 | 71.17 | 70.50 | 71.10 | 258,722 | +0.15(+0.21%) |
Jan 23, 2020 | 70.13 | 70.99 | 69.94 | 70.95 | 321,551 | +0.82(+1.16%) |
Jan 22, 2020 | 70.95 | 71.04 | 70.00 | 70.14 | 307,875 | -0.59(-0.83%) |
Jan 21, 2020 | 70.74 | 70.81 | 70.12 | 70.73 | 206,681 | +0.00(+0.00%) |
Jan 17, 2020 | 70.89 | 71.01 | 70.44 | 70.73 | 230,530 | -0.07(-0.10%) |
Jan 16, 2020 | 70.33 | 70.83 | 70.02 | 70.79 | 250,825 | +0.71(+1.01%) |
Jan 15, 2020 | 69.18 | 70.17 | 69.18 | 70.09 | 285,191 | +0.94(+1.36%) |
Jan 14, 2020 | 68.94 | 69.17 | 68.57 | 69.15 | 226,520 | +0.34(+0.49%) |
Jan 13, 2020 | 68.14 | 68.88 | 68.12 | 68.81 | 278,552 | +0.67(+0.99%) |
Jan 10, 2020 | 68.22 | 68.41 | 67.98 | 68.14 | 209,356 | +0.04(+0.06%) |
Jan 09, 2020 | 68.35 | 68.62 | 67.92 | 68.09 | 222,874 | -0.22(-0.32%) |
Jan 08, 2020 | 68.61 | 68.86 | 68.00 | 68.31 | 362,700 | -0.86(-1.24%) |
Jan 07, 2020 | 69.31 | 69.77 | 69.04 | 69.17 | 261,114 | -0.34(-0.50%) |
Jan 06, 2020 | 69.02 | 69.97 | 69.02 | 69.52 | 384,384 | -0.05(-0.07%) |
Jan 03, 2020 | 68.93 | 69.83 | 68.93 | 69.57 | 274,304 | +0.19(+0.28%) |
Jan 02, 2020 | 70.18 | 70.20 | 68.75 | 69.37 | 285,403 | -0.66(-0.95%) |
Dec 31, 2019 | 69.90 | 70.28 | 69.84 | 70.04 | 319,506 | +0.13(+0.19%) |
Dec 30, 2019 | 69.32 | 69.98 | 69.26 | 69.90 | 262,610 | +0.36(+0.52%) |
Dec 27, 2019 | 69.38 | 69.60 | 69.14 | 69.54 | 203,884 | +0.15(+0.22%) |
Dec 26, 2019 | 69.42 | 69.65 | 69.12 | 69.39 | 269,577 | +0.05(+0.07%) |
Dec 24, 2019 | 70.05 | 70.26 | 69.34 | 69.34 | 112,172 | -0.66(-0.94%) |
Dec 23, 2019 | 70.93 | 70.93 | 69.19 | 69.99 | 254,051 | -0.86(-1.21%) |
Dec 20, 2019 | 70.67 | 71.01 | 70.43 | 70.85 | 902,375 | +0.27(+0.38%) |
Dec 19, 2019 | 70.34 | 70.84 | 70.31 | 70.58 | 304,037 | +0.07(+0.10%) |
Dec 18, 2019 | 69.09 | 70.65 | 68.86 | 70.52 | 446,518 | +1.52(+2.21%) |
Dec 17, 2019 | 67.92 | 69.07 | 67.49 | 68.99 | 325,148 | +1.10(+1.62%) |
Dec 16, 2019 | 66.61 | 67.93 | 66.40 | 67.89 | 446,461 | +0.76(+1.13%) |
Dec 13, 2019 | 66.85 | 67.21 | 66.24 | 67.14 | 502,812 | +0.29(+0.43%) |
Dec 12, 2019 | 66.99 | 67.44 | 66.51 | 66.85 | 291,913 | -0.15(-0.23%) |
Dec 11, 2019 | 66.88 | 67.25 | 66.35 | 67.00 | 317,777 | +0.37(+0.56%) |
Dec 10, 2019 | 65.84 | 66.65 | 65.84 | 66.63 | 245,031 | +0.51(+0.77%) |
Dec 09, 2019 | 66.52 | 66.52 | 65.92 | 66.12 | 296,445 | -0.22(-0.33%) |
Dec 06, 2019 | 65.73 | 66.63 | 65.61 | 66.34 | 528,972 | +0.69(+1.05%) |
Dec 05, 2019 | 64.85 | 65.67 | 64.83 | 65.65 | 257,450 | +0.53(+0.81%) |
Dec 04, 2019 | 64.44 | 65.38 | 64.44 | 65.12 | 281,764 | +0.76(+1.18%) |
Dec 03, 2019 | 64.51 | 64.68 | 64.01 | 64.37 | 299,428 | -0.10(-0.16%) |
Dec 02, 2019 | 64.46 | 64.87 | 64.31 | 64.47 | 363,346 | -0.11(-0.17%) |
Nov 29, 2019 | 64.72 | 65.25 | 64.57 | 64.57 | 186,675 | -0.28(-0.42%) |
Nov 27, 2019 | 64.98 | 65.09 | 64.49 | 64.85 | 373,470 | -0.05(-0.08%) |
Nov 26, 2019 | 63.21 | 65.11 | 63.21 | 64.90 | 489,274 | +0.73(+1.14%) |
Nov 25, 2019 | 64.62 | 64.86 | 63.99 | 64.17 | 396,739 | -0.13(-0.21%) |
Nov 22, 2019 | 63.70 | 64.76 | 63.26 | 64.30 | 324,073 | +0.85(+1.34%) |
Nov 21, 2019 | 62.71 | 63.51 | 62.00 | 63.45 | 537,768 | +0.44(+0.70%) |
Nov 20, 2019 | 66.93 | 66.93 | 62.00 | 63.01 | 1,360,422 | -3.98(-5.94%) |
Nov 19, 2019 | 67.14 | 67.58 | 66.73 | 66.98 | 282,525 | -0.03(-0.05%) |
Nov 18, 2019 | 67.28 | 67.85 | 66.87 | 67.02 | 179,134 | -0.22(-0.32%) |
Nov 15, 2019 | 67.38 | 67.55 | 66.94 | 67.23 | 236,910 | -0.15(-0.22%) |
Nov 14, 2019 | 67.62 | 67.82 | 67.24 | 67.38 | 222,262 | -0.02(-0.04%) |
Nov 13, 2019 | 67.06 | 67.83 | 67.06 | 67.41 | 247,436 | +0.18(+0.26%) |
Nov 12, 2019 | 67.47 | 67.68 | 67.05 | 67.23 | 175,454 | -0.24(-0.36%) |
Nov 11, 2019 | 66.90 | 67.52 | 66.90 | 67.48 | 146,641 | +0.43(+0.65%) |
Nov 08, 2019 | 67.45 | 67.94 | 66.64 | 67.04 | 192,070 | -0.80(-1.18%) |
Nov 07, 2019 | 68.71 | 68.95 | 67.23 | 67.84 | 186,796 | -0.93(-1.35%) |
Nov 06, 2019 | 68.92 | 69.51 | 68.54 | 68.77 | 238,598 | -0.10(-0.15%) |
Nov 05, 2019 | 68.77 | 69.34 | 68.31 | 68.87 | 372,618 | -0.08(-0.12%) |
Nov 04, 2019 | 70.34 | 70.44 | 68.65 | 68.95 | 232,722 | -1.29(-1.84%) |
Nov 01, 2019 | 70.13 | 70.56 | 69.92 | 70.25 | 167,012 | +0.13(+0.19%) |
Oct 31, 2019 | 70.18 | 70.40 | 69.72 | 70.11 | 163,654 | +0.03(+0.04%) |
Oct 30, 2019 | 69.51 | 70.16 | 69.25 | 70.09 | 217,338 | +0.49(+0.71%) |
Oct 29, 2019 | 69.52 | 69.68 | 68.89 | 69.59 | 194,994 | +0.29(+0.42%) |
Oct 28, 2019 | 69.85 | 70.30 | 69.29 | 69.30 | 278,950 | -0.88(-1.25%) |
Oct 25, 2019 | 70.89 | 70.89 | 70.15 | 70.18 | 123,850 | -0.51(-0.72%) |
Oct 24, 2019 | 70.74 | 70.85 | 70.51 | 70.69 | 113,677 | +0.03(+0.05%) |
Oct 23, 2019 | 70.37 | 70.80 | 70.34 | 70.65 | 201,556 | +0.41(+0.58%) |
Oct 22, 2019 | 70.38 | 71.03 | 70.18 | 70.25 | 152,072 | +0.05(+0.07%) |
Oct 21, 2019 | 70.14 | 70.53 | 69.91 | 70.20 | 214,732 | -0.08(-0.11%) |
Oct 18, 2019 | 70.12 | 70.55 | 70.03 | 70.27 | 210,054 | -0.05(-0.07%) |
Oct 17, 2019 | 69.78 | 70.64 | 69.67 | 70.32 | 163,500 | +0.49(+0.70%) |
Oct 16, 2019 | 70.02 | 70.15 | 69.52 | 69.83 | 181,483 | -0.27(-0.38%) |
Oct 15, 2019 | 70.27 | 70.57 | 69.78 | 70.10 | 229,441 | -0.36(-0.51%) |
Oct 14, 2019 | 71.32 | 71.75 | 70.30 | 70.45 | 153,060 | -0.87(-1.22%) |
Oct 11, 2019 | 70.85 | 71.75 | 70.61 | 71.32 | 268,442 | +0.60(+0.85%) |
Oct 10, 2019 | 70.55 | 70.92 | 70.18 | 70.72 | 189,656 | +0.03(+0.04%) |
Oct 09, 2019 | 70.90 | 70.98 | 70.32 | 70.70 | 203,966 | +0.05(+0.07%) |
Oct 08, 2019 | 71.12 | 71.50 | 70.45 | 70.65 | 196,386 | -0.72(-1.01%) |
Oct 07, 2019 | 71.20 | 71.55 | 70.68 | 71.36 | 158,833 | -0.05(-0.07%) |
Oct 04, 2019 | 71.26 | 71.60 | 70.81 | 71.41 | 232,714 | +0.33(+0.47%) |
Oct 03, 2019 | 71.08 | 71.94 | 70.32 | 71.08 | 194,301 | -0.04(-0.06%) |
Oct 02, 2019 | 71.92 | 71.92 | 70.70 | 71.12 | 246,202 | -0.73(-1.02%) |