Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 82.39 | 84.00 | 79.95 | 80.85 | 657,864 | -1.06(-1.29%) |
Sep 29, 2020 | 86.01 | 86.86 | 81.90 | 81.90 | 639,350 | -4.09(-4.76%) |
Sep 28, 2020 | 84.90 | 87.35 | 83.85 | 85.99 | 681,690 | +2.24(+2.67%) |
Sep 25, 2020 | 75.79 | 84.26 | 75.51 | 83.76 | 1,406,864 | +10.51(+14.35%) |
Sep 24, 2020 | 81.48 | 81.48 | 72.64 | 73.25 | 1,351,832 | -7.91(-9.74%) |
Sep 23, 2020 | 80.28 | 81.84 | 80.28 | 81.15 | 645,042 | +0.61(+0.75%) |
Sep 22, 2020 | 76.77 | 80.73 | 76.77 | 80.55 | 373,691 | +4.33(+5.68%) |
Sep 21, 2020 | 75.60 | 76.31 | 74.03 | 76.22 | 657,285 | -1.91(-2.44%) |
Sep 18, 2020 | 80.82 | 81.64 | 77.01 | 78.13 | 1,144,458 | -1.67(-2.10%) |
Sep 17, 2020 | 80.94 | 81.04 | 78.04 | 79.80 | 658,620 | -1.42(-1.75%) |
Sep 16, 2020 | 81.29 | 83.64 | 79.27 | 81.22 | 558,010 | +0.25(+0.30%) |
Sep 15, 2020 | 83.62 | 83.73 | 80.63 | 80.97 | 307,038 | -1.25(-1.52%) |
Sep 14, 2020 | 80.52 | 82.92 | 79.83 | 82.23 | 382,388 | +1.63(+2.02%) |
Sep 11, 2020 | 84.87 | 85.24 | 80.17 | 80.60 | 467,874 | -3.28(-3.91%) |
Sep 10, 2020 | 82.46 | 89.85 | 82.46 | 83.88 | 711,223 | -3.19(-3.67%) |
Sep 09, 2020 | 85.73 | 87.93 | 84.26 | 87.07 | 563,447 | +2.19(+2.58%) |
Sep 08, 2020 | 83.77 | 87.55 | 83.37 | 84.88 | 364,556 | -0.53(-0.62%) |
Sep 04, 2020 | 87.32 | 88.32 | 82.44 | 85.42 | 359,264 | +0.08(+0.09%) |
Sep 03, 2020 | 88.83 | 88.84 | 84.33 | 85.34 | 373,201 | -3.64(-4.09%) |
Sep 02, 2020 | 88.10 | 89.46 | 87.47 | 88.97 | 405,699 | +1.25(+1.42%) |
Sep 01, 2020 | 85.73 | 88.60 | 85.32 | 87.73 | 286,388 | +1.48(+1.72%) |
Aug 31, 2020 | 87.69 | 87.69 | 85.76 | 86.25 | 585,598 | -1.57(-1.79%) |
Aug 28, 2020 | 88.70 | 90.48 | 87.72 | 87.82 | 489,353 | -0.05(-0.06%) |
Aug 27, 2020 | 85.86 | 88.52 | 85.86 | 87.87 | 524,043 | +3.00(+3.54%) |
Aug 26, 2020 | 83.74 | 86.70 | 82.38 | 84.87 | 480,684 | +0.97(+1.15%) |
Aug 25, 2020 | 86.03 | 86.23 | 83.75 | 83.90 | 457,675 | -1.25(-1.47%) |
Aug 24, 2020 | 85.54 | 85.71 | 83.75 | 85.15 | 347,665 | -0.83(-0.97%) |
Aug 21, 2020 | 85.74 | 87.20 | 85.11 | 85.98 | 323,195 | +0.50(+0.59%) |
Aug 20, 2020 | 84.61 | 87.06 | 84.61 | 85.48 | 309,668 | -0.64(-0.74%) |
Aug 19, 2020 | 86.37 | 88.05 | 86.00 | 86.12 | 567,532 | -0.47(-0.54%) |
Aug 18, 2020 | 85.92 | 88.17 | 84.88 | 86.59 | 374,208 | +0.28(+0.33%) |
Aug 17, 2020 | 85.99 | 87.12 | 84.61 | 86.31 | 322,889 | +0.47(+0.55%) |
Aug 14, 2020 | 84.15 | 86.54 | 83.19 | 85.84 | 238,293 | +0.40(+0.47%) |
Aug 13, 2020 | 84.45 | 87.66 | 83.19 | 85.44 | 494,023 | +1.23(+1.46%) |
Aug 12, 2020 | 85.16 | 86.50 | 81.94 | 84.21 | 702,670 | +0.32(+0.38%) |
Aug 11, 2020 | 81.39 | 86.09 | 81.06 | 83.89 | 1,039,969 | +4.23(+5.31%) |
Aug 10, 2020 | 81.13 | 81.68 | 79.27 | 79.66 | 564,516 | -0.65(-0.81%) |
Aug 07, 2020 | 78.30 | 81.11 | 77.56 | 80.30 | 563,110 | +1.26(+1.60%) |
Aug 06, 2020 | 73.07 | 79.61 | 72.66 | 79.04 | 902,946 | +6.33(+8.70%) |
Aug 05, 2020 | 72.43 | 72.87 | 70.19 | 72.71 | 529,198 | +1.14(+1.59%) |
Aug 04, 2020 | 70.90 | 71.69 | 70.30 | 71.57 | 353,991 | +0.68(+0.95%) |
Aug 03, 2020 | 68.43 | 71.36 | 67.89 | 70.90 | 595,531 | +2.54(+3.71%) |
Jul 31, 2020 | 66.49 | 68.59 | 66.44 | 68.36 | 996,537 | -0.27(-0.40%) |
Jul 30, 2020 | 61.94 | 68.74 | 61.26 | 68.63 | 1,237,534 | +4.74(+7.41%) |
Jul 29, 2020 | 63.10 | 65.03 | 63.10 | 63.89 | 768,748 | +1.81(+2.92%) |
Jul 28, 2020 | 62.94 | 64.02 | 61.93 | 62.08 | 498,931 | -1.33(-2.10%) |
Jul 27, 2020 | 65.32 | 65.95 | 62.92 | 63.42 | 533,451 | -2.20(-3.35%) |
Jul 24, 2020 | 64.58 | 65.94 | 64.08 | 65.62 | 384,795 | +0.65(+1.00%) |
Jul 23, 2020 | 66.25 | 66.47 | 64.20 | 64.97 | 488,864 | -1.82(-2.73%) |
Jul 22, 2020 | 66.22 | 67.45 | 66.22 | 66.79 | 384,815 | -0.08(-0.12%) |
Jul 21, 2020 | 67.11 | 68.64 | 66.38 | 66.87 | 401,891 | +0.81(+1.23%) |
Jul 20, 2020 | 66.44 | 67.03 | 64.85 | 66.06 | 320,620 | -1.05(-1.56%) |
Jul 17, 2020 | 67.00 | 67.94 | 65.39 | 67.10 | 477,195 | -0.25(-0.37%) |
Jul 16, 2020 | 66.69 | 68.13 | 66.38 | 67.35 | 742,459 | -0.35(-0.52%) |
Jul 15, 2020 | 67.15 | 68.71 | 66.27 | 67.70 | 635,970 | +3.42(+5.32%) |
Jul 14, 2020 | 62.50 | 64.37 | 61.02 | 64.28 | 381,596 | +2.29(+3.70%) |
Jul 13, 2020 | 64.58 | 66.34 | 61.69 | 61.99 | 591,525 | -1.19(-1.88%) |
Jul 10, 2020 | 62.04 | 63.56 | 61.26 | 63.18 | 462,200 | +1.27(+2.05%) |
Jul 09, 2020 | 63.26 | 63.57 | 59.99 | 61.91 | 595,989 | -1.57(-2.48%) |
Jul 08, 2020 | 61.53 | 64.07 | 60.91 | 63.48 | 649,538 | +1.81(+2.93%) |
Jul 07, 2020 | 62.95 | 63.84 | 61.59 | 61.68 | 454,336 | -2.49(-3.88%) |
Jul 06, 2020 | 66.87 | 66.87 | 63.66 | 64.17 | 421,739 | -1.04(-1.60%) |
Jul 02, 2020 | 67.30 | 67.58 | 64.70 | 65.21 | 531,905 | +0.11(+0.17%) |
Jul 01, 2020 | 66.55 | 67.81 | 65.00 | 65.10 | 473,594 | -0.61(-0.92%) |
Jun 30, 2020 | 64.77 | 66.22 | 64.43 | 65.71 | 540,598 | +0.21(+0.32%) |
Jun 29, 2020 | 63.17 | 66.55 | 62.40 | 65.50 | 715,257 | +3.37(+5.42%) |
Jun 26, 2020 | 65.55 | 66.81 | 61.92 | 62.14 | 1,839,683 | -3.97(-6.00%) |
Jun 25, 2020 | 64.63 | 66.79 | 63.19 | 66.11 | 645,080 | +0.62(+0.95%) |
Jun 24, 2020 | 68.08 | 68.89 | 65.27 | 65.48 | 807,564 | -4.45(-6.36%) |
Jun 23, 2020 | 68.59 | 71.22 | 66.92 | 69.93 | 624,402 | +2.94(+4.38%) |
Jun 22, 2020 | 65.38 | 67.05 | 63.96 | 66.99 | 536,164 | +1.11(+1.68%) |
Jun 19, 2020 | 68.44 | 68.81 | 65.37 | 65.89 | 1,030,984 | -1.29(-1.92%) |
Jun 18, 2020 | 66.74 | 68.92 | 66.74 | 67.18 | 550,432 | -0.37(-0.54%) |
Jun 17, 2020 | 68.12 | 69.79 | 67.44 | 67.55 | 456,539 | -0.90(-1.31%) |
Jun 16, 2020 | 71.31 | 71.31 | 66.65 | 68.44 | 549,050 | +1.56(+2.33%) |
Jun 15, 2020 | 62.88 | 67.74 | 62.88 | 66.89 | 667,321 | +0.52(+0.78%) |
Jun 12, 2020 | 67.62 | 67.80 | 63.94 | 66.37 | 724,404 | +2.82(+4.43%) |
Jun 11, 2020 | 65.53 | 67.50 | 62.48 | 63.55 | 1,167,574 | -7.85(-10.99%) |
Jun 10, 2020 | 73.75 | 74.32 | 69.40 | 71.40 | 579,019 | -2.91(-3.91%) |
Jun 09, 2020 | 74.31 | 75.19 | 71.40 | 74.30 | 826,901 | -1.20(-1.59%) |
Jun 08, 2020 | 71.76 | 76.23 | 70.57 | 75.50 | 1,569,346 | +5.65(+8.08%) |
Jun 05, 2020 | 70.92 | 72.38 | 68.81 | 69.86 | 1,019,434 | +3.13(+4.70%) |
Jun 04, 2020 | 68.56 | 69.25 | 65.72 | 66.72 | 725,166 | -2.44(-3.53%) |
Jun 03, 2020 | 66.53 | 70.34 | 66.09 | 69.17 | 1,171,213 | +4.03(+6.19%) |
Jun 02, 2020 | 65.63 | 65.83 | 64.00 | 65.13 | 855,206 | +0.28(+0.43%) |
Jun 01, 2020 | 65.87 | 66.44 | 64.56 | 64.86 | 752,908 | -0.62(-0.94%) |
May 29, 2020 | 65.12 | 66.22 | 64.16 | 65.47 | 727,849 | +0.30(+0.45%) |
May 28, 2020 | 69.83 | 70.07 | 65.06 | 65.18 | 1,037,479 | -4.65(-6.66%) |
May 27, 2020 | 63.57 | 69.96 | 63.25 | 69.83 | 2,379,254 | +6.89(+10.95%) |
May 26, 2020 | 63.64 | 64.16 | 61.33 | 62.94 | 1,419,853 | +2.60(+4.31%) |
May 22, 2020 | 58.73 | 60.44 | 58.04 | 60.34 | 695,833 | +1.95(+3.35%) |
May 21, 2020 | 59.56 | 59.93 | 58.01 | 58.38 | 701,720 | -1.07(-1.80%) |
May 20, 2020 | 57.98 | 59.77 | 57.80 | 59.45 | 822,812 | +3.61(+6.47%) |
May 19, 2020 | 54.85 | 58.07 | 54.44 | 55.84 | 763,463 | +0.61(+1.11%) |
May 18, 2020 | 52.31 | 55.88 | 52.31 | 55.23 | 920,589 | +5.14(+10.26%) |
May 15, 2020 | 48.53 | 50.96 | 47.87 | 50.09 | 364,127 | +0.96(+1.96%) |
May 14, 2020 | 46.97 | 49.22 | 46.40 | 49.13 | 454,593 | +0.55(+1.14%) |
May 13, 2020 | 50.33 | 51.08 | 47.48 | 48.58 | 850,983 | -2.48(-4.85%) |
May 12, 2020 | 53.01 | 53.31 | 50.87 | 51.05 | 955,468 | -1.39(-2.65%) |
May 11, 2020 | 52.75 | 52.90 | 51.07 | 52.45 | 1,401,345 | -1.86(-3.43%) |
May 08, 2020 | 52.31 | 54.39 | 51.37 | 54.31 | 874,959 | +3.52(+6.93%) |
May 07, 2020 | 48.59 | 50.85 | 48.23 | 50.79 | 682,368 | +2.89(+6.04%) |
May 06, 2020 | 48.80 | 48.93 | 47.28 | 47.90 | 680,389 | -0.39(-0.81%) |
May 05, 2020 | 47.62 | 48.96 | 46.96 | 48.28 | 878,146 | +1.81(+3.89%) |
May 04, 2020 | 44.73 | 46.88 | 44.07 | 46.48 | 553,734 | +0.19(+0.41%) |
May 01, 2020 | 47.36 | 47.90 | 45.68 | 46.29 | 774,859 | -3.17(-6.41%) |
Apr 30, 2020 | 49.35 | 53.22 | 48.48 | 49.46 | 1,427,577 | -4.15(-7.74%) |
Apr 29, 2020 | 53.03 | 54.41 | 51.67 | 53.61 | 1,300,680 | +3.27(+6.49%) |
Apr 28, 2020 | 50.03 | 50.87 | 47.87 | 50.34 | 1,214,416 | +2.46(+5.13%) |
Apr 27, 2020 | 43.91 | 48.25 | 43.89 | 47.89 | 920,168 | +4.82(+11.18%) |
Apr 24, 2020 | 43.32 | 43.92 | 42.07 | 43.07 | 394,116 | +0.32(+0.75%) |
Apr 23, 2020 | 43.35 | 45.00 | 42.59 | 42.75 | 663,240 | +0.14(+0.34%) |
Apr 22, 2020 | 44.46 | 44.62 | 42.48 | 42.60 | 591,539 | -0.47(-1.10%) |
Apr 21, 2020 | 44.24 | 45.15 | 42.78 | 43.08 | 575,931 | -3.04(-6.60%) |
Apr 20, 2020 | 46.77 | 47.21 | 45.41 | 46.12 | 516,023 | -1.98(-4.12%) |
Apr 17, 2020 | 46.59 | 48.35 | 45.90 | 48.11 | 1,069,282 | +4.86(+11.23%) |
Apr 16, 2020 | 45.15 | 46.25 | 42.15 | 43.25 | 915,057 | -1.97(-4.35%) |
Apr 15, 2020 | 45.79 | 47.18 | 44.97 | 45.22 | 948,714 | -3.25(-6.71%) |
Apr 14, 2020 | 48.35 | 49.22 | 46.64 | 48.47 | 725,792 | +2.47(+5.38%) |
Apr 13, 2020 | 50.83 | 50.83 | 45.71 | 46.00 | 865,111 | -5.30(-10.32%) |
Apr 09, 2020 | 51.09 | 52.98 | 49.85 | 51.30 | 1,264,820 | +2.77(+5.72%) |
Apr 08, 2020 | 44.80 | 49.35 | 43.69 | 48.52 | 787,137 | +5.24(+12.11%) |
Apr 07, 2020 | 46.66 | 46.66 | 43.20 | 43.28 | 1,296,210 | +0.10(+0.23%) |
Apr 06, 2020 | 42.69 | 44.38 | 40.81 | 43.18 | 1,110,501 | +3.48(+8.76%) |
Apr 03, 2020 | 39.08 | 40.15 | 37.75 | 39.70 | 744,465 | -0.27(-0.68%) |
Apr 02, 2020 | 42.13 | 43.90 | 38.17 | 39.97 | 1,100,375 | -2.76(-6.46%) |
Apr 01, 2020 | 48.18 | 49.19 | 42.13 | 42.73 | 1,694,594 | -8.07(-15.89%) |
Mar 31, 2020 | 49.29 | 52.26 | 49.00 | 50.81 | 1,538,376 | +1.45(+2.94%) |
Mar 30, 2020 | 45.88 | 49.59 | 44.14 | 49.36 | 609,464 | +2.94(+6.33%) |
Mar 27, 2020 | 45.86 | 48.08 | 44.09 | 46.42 | 1,033,821 | -2.12(-4.36%) |
Mar 26, 2020 | 48.38 | 50.65 | 45.61 | 48.54 | 798,978 | +1.43(+3.03%) |
Mar 25, 2020 | 44.91 | 51.35 | 43.99 | 47.11 | 1,311,044 | +3.24(+7.39%) |
Mar 24, 2020 | 40.00 | 44.36 | 38.12 | 43.87 | 1,405,144 | +7.64(+21.09%) |
Mar 23, 2020 | 36.87 | 38.54 | 34.80 | 36.23 | 1,015,544 | +0.34(+0.94%) |
Mar 20, 2020 | 34.05 | 40.94 | 34.05 | 35.89 | 1,853,462 | +2.53(+7.59%) |
Mar 19, 2020 | 29.61 | 35.25 | 28.08 | 33.36 | 1,822,253 | +3.23(+10.73%) |
Mar 18, 2020 | 32.71 | 33.82 | 26.11 | 30.13 | 2,702,262 | -5.28(-14.90%) |
Mar 17, 2020 | 38.00 | 41.93 | 34.55 | 35.40 | 1,672,582 | -1.86(-4.98%) |
Mar 16, 2020 | 38.24 | 43.21 | 37.02 | 37.26 | 2,033,457 | -8.52(-18.62%) |
Mar 13, 2020 | 40.40 | 46.01 | 38.77 | 45.78 | 1,923,370 | +7.77(+20.43%) |
Mar 12, 2020 | 43.32 | 45.50 | 37.80 | 38.02 | 2,483,498 | -10.78(-22.10%) |
Mar 11, 2020 | 52.94 | 52.94 | 47.89 | 48.80 | 1,218,906 | -5.89(-10.77%) |
Mar 10, 2020 | 53.78 | 54.90 | 51.76 | 54.69 | 1,103,950 | +2.91(+5.62%) |
Mar 09, 2020 | 53.78 | 54.11 | 50.92 | 51.78 | 1,189,543 | -6.38(-10.97%) |
Mar 06, 2020 | 58.18 | 60.62 | 56.43 | 58.16 | 998,766 | -2.30(-3.80%) |
Mar 05, 2020 | 62.37 | 63.20 | 59.10 | 60.46 | 932,176 | -3.80(-5.91%) |
Mar 04, 2020 | 63.59 | 65.06 | 60.70 | 64.26 | 845,425 | +2.18(+3.51%) |
Mar 03, 2020 | 63.54 | 65.99 | 61.82 | 62.08 | 887,329 | -1.32(-2.08%) |
Mar 02, 2020 | 62.43 | 63.72 | 60.25 | 63.40 | 1,214,614 | +1.40(+2.25%) |
Feb 28, 2020 | 63.31 | 66.02 | 60.77 | 62.00 | 2,080,409 | -6.52(-9.52%) |
Feb 27, 2020 | 67.94 | 70.98 | 64.92 | 68.53 | 1,475,789 | -3.25(-4.52%) |
Feb 26, 2020 | 74.47 | 75.70 | 71.57 | 71.78 | 832,937 | -2.37(-3.19%) |
Feb 25, 2020 | 77.99 | 78.22 | 73.93 | 74.14 | 585,043 | -3.27(-4.22%) |
Feb 24, 2020 | 77.56 | 78.42 | 76.53 | 77.41 | 579,898 | -2.16(-2.72%) |
Feb 21, 2020 | 80.67 | 80.67 | 79.34 | 79.57 | 238,293 | -1.09(-1.35%) |
Feb 20, 2020 | 81.12 | 81.80 | 78.71 | 80.66 | 390,965 | -0.46(-0.57%) |
Feb 19, 2020 | 81.46 | 82.67 | 81.10 | 81.12 | 354,634 | +0.08(+0.10%) |
Feb 18, 2020 | 80.11 | 81.04 | 79.24 | 81.04 | 597,541 | +1.00(+1.25%) |
Feb 14, 2020 | 79.89 | 80.10 | 79.12 | 80.04 | 302,730 | +0.24(+0.30%) |
Feb 13, 2020 | 78.80 | 80.75 | 78.76 | 79.80 | 421,321 | +0.71(+0.90%) |
Feb 12, 2020 | 79.16 | 79.83 | 78.55 | 79.09 | 374,297 | +0.21(+0.26%) |
Feb 11, 2020 | 78.70 | 79.36 | 77.96 | 78.88 | 534,833 | +0.92(+1.18%) |
Feb 10, 2020 | 76.34 | 78.57 | 75.85 | 77.96 | 485,077 | +1.59(+2.08%) |
Feb 07, 2020 | 75.29 | 76.41 | 74.69 | 76.37 | 387,227 | +0.60(+0.79%) |
Feb 06, 2020 | 75.02 | 75.92 | 74.81 | 75.77 | 227,694 | +0.91(+1.21%) |
Feb 05, 2020 | 75.77 | 75.77 | 73.98 | 74.86 | 290,683 | -0.21(-0.28%) |
Feb 04, 2020 | 74.01 | 75.21 | 73.80 | 75.07 | 500,216 | +1.76(+2.40%) |
Feb 03, 2020 | 71.39 | 73.67 | 71.39 | 73.32 | 491,699 | +2.06(+2.90%) |
Jan 31, 2020 | 72.28 | 72.50 | 70.32 | 71.25 | 643,352 | -1.12(-1.54%) |
Jan 30, 2020 | 71.36 | 72.48 | 70.90 | 72.37 | 239,578 | +0.66(+0.92%) |
Jan 29, 2020 | 71.43 | 72.12 | 71.18 | 71.71 | 229,236 | +0.32(+0.44%) |
Jan 28, 2020 | 70.69 | 71.86 | 70.40 | 71.40 | 331,434 | +1.06(+1.51%) |
Jan 27, 2020 | 69.15 | 70.83 | 68.25 | 70.33 | 269,488 | -0.22(-0.31%) |
Jan 24, 2020 | 70.62 | 70.92 | 69.74 | 70.56 | 334,340 | -0.03(-0.05%) |
Jan 23, 2020 | 69.74 | 70.92 | 69.32 | 70.59 | 368,761 | +0.40(+0.57%) |
Jan 22, 2020 | 70.96 | 71.85 | 69.89 | 70.19 | 298,819 | -0.51(-0.73%) |
Jan 21, 2020 | 71.19 | 71.92 | 70.55 | 70.70 | 390,224 | -0.92(-1.28%) |
Jan 17, 2020 | 71.48 | 71.71 | 70.80 | 71.62 | 275,982 | +0.57(+0.81%) |
Jan 16, 2020 | 69.80 | 71.15 | 69.60 | 71.05 | 360,721 | +1.62(+2.33%) |
Jan 15, 2020 | 69.05 | 70.68 | 68.67 | 69.43 | 473,353 | +0.30(+0.43%) |
Jan 14, 2020 | 68.68 | 69.58 | 68.28 | 69.14 | 387,312 | +0.20(+0.29%) |
Jan 13, 2020 | 67.25 | 69.00 | 66.92 | 68.93 | 622,319 | +1.93(+2.88%) |
Jan 10, 2020 | 67.70 | 68.05 | 66.66 | 67.00 | 318,738 | -0.70(-1.03%) |
Jan 09, 2020 | 67.23 | 67.94 | 67.07 | 67.70 | 322,932 | +0.78(+1.16%) |
Jan 08, 2020 | 66.15 | 67.74 | 66.15 | 66.92 | 534,132 | +0.71(+1.07%) |
Jan 07, 2020 | 66.02 | 66.68 | 65.51 | 66.22 | 277,154 | -0.11(-0.17%) |
Jan 06, 2020 | 66.13 | 66.79 | 65.75 | 66.33 | 297,625 | -0.26(-0.39%) |
Jan 03, 2020 | 66.28 | 66.90 | 65.41 | 66.59 | 530,689 | -0.42(-0.63%) |
Jan 02, 2020 | 68.04 | 68.04 | 66.09 | 67.01 | 540,168 | -0.70(-1.03%) |
Dec 31, 2019 | 67.71 | 68.19 | 67.52 | 67.71 | 642,541 | -0.03(-0.04%) |
Dec 30, 2019 | 67.18 | 67.84 | 66.58 | 67.74 | 354,727 | +0.53(+0.79%) |
Dec 27, 2019 | 66.77 | 67.26 | 66.55 | 67.21 | 268,688 | +0.46(+0.70%) |
Dec 26, 2019 | 65.99 | 66.89 | 65.71 | 66.74 | 362,796 | +0.88(+1.34%) |
Dec 24, 2019 | 66.08 | 66.29 | 65.64 | 65.86 | 142,246 | -0.31(-0.46%) |
Dec 23, 2019 | 66.40 | 66.90 | 66.02 | 66.16 | 379,776 | -0.05(-0.08%) |
Dec 20, 2019 | 66.85 | 67.39 | 65.82 | 66.22 | 873,743 | -0.42(-0.64%) |
Dec 19, 2019 | 66.08 | 66.67 | 65.60 | 66.64 | 348,980 | +0.78(+1.19%) |
Dec 18, 2019 | 66.64 | 66.65 | 65.82 | 65.86 | 399,541 | -0.56(-0.85%) |
Dec 17, 2019 | 66.84 | 67.01 | 65.98 | 66.42 | 310,896 | -0.36(-0.54%) |
Dec 16, 2019 | 67.58 | 67.82 | 66.67 | 66.78 | 465,387 | -0.06(-0.10%) |
Dec 13, 2019 | 66.27 | 66.88 | 65.98 | 66.85 | 639,299 | +0.51(+0.77%) |
Dec 12, 2019 | 65.78 | 67.05 | 65.54 | 66.33 | 539,356 | +0.42(+0.64%) |
Dec 11, 2019 | 65.26 | 65.93 | 64.97 | 65.91 | 292,464 | +0.82(+1.26%) |
Dec 10, 2019 | 64.67 | 65.10 | 64.45 | 65.09 | 251,991 | +0.38(+0.58%) |
Dec 09, 2019 | 64.81 | 65.09 | 64.47 | 64.71 | 359,065 | -0.14(-0.21%) |
Dec 06, 2019 | 64.41 | 65.21 | 63.55 | 64.85 | 511,237 | +0.83(+1.30%) |
Dec 05, 2019 | 64.05 | 64.27 | 63.69 | 64.02 | 318,608 | +0.23(+0.36%) |
Dec 04, 2019 | 63.60 | 64.39 | 63.42 | 63.80 | 367,886 | +0.22(+0.35%) |
Dec 03, 2019 | 63.13 | 63.72 | 62.83 | 63.57 | 354,856 | -0.13(-0.21%) |
Dec 02, 2019 | 63.92 | 63.95 | 62.82 | 63.71 | 361,764 | -0.17(-0.26%) |
Nov 29, 2019 | 64.87 | 65.07 | 63.81 | 63.87 | 191,328 | -1.17(-1.80%) |
Nov 27, 2019 | 64.54 | 65.94 | 64.48 | 65.04 | 741,297 | +0.66(+1.03%) |
Nov 26, 2019 | 64.95 | 65.32 | 63.94 | 64.38 | 972,341 | -0.29(-0.46%) |
Nov 25, 2019 | 63.40 | 65.23 | 63.38 | 64.67 | 1,099,471 | +1.53(+2.42%) |
Nov 22, 2019 | 63.31 | 63.52 | 62.98 | 63.15 | 993,892 | +0.14(+0.22%) |
Nov 21, 2019 | 63.83 | 63.83 | 62.86 | 63.01 | 558,922 | -0.56(-0.89%) |
Nov 20, 2019 | 62.46 | 63.81 | 62.46 | 63.57 | 529,063 | +0.84(+1.35%) |
Nov 19, 2019 | 63.01 | 63.25 | 62.47 | 62.73 | 506,087 | -0.28(-0.44%) |
Nov 18, 2019 | 62.06 | 63.36 | 62.06 | 63.01 | 401,520 | +0.85(+1.38%) |
Nov 15, 2019 | 62.53 | 62.55 | 61.60 | 62.15 | 349,887 | +0.02(+0.04%) |
Nov 14, 2019 | 61.70 | 62.63 | 61.70 | 62.13 | 441,680 | +0.25(+0.40%) |
Nov 13, 2019 | 61.54 | 62.51 | 61.23 | 61.88 | 377,882 | +0.03(+0.06%) |
Nov 12, 2019 | 62.08 | 62.43 | 61.51 | 61.84 | 428,261 | -0.19(-0.30%) |
Nov 11, 2019 | 61.44 | 62.32 | 61.23 | 62.03 | 386,852 | +0.54(+0.87%) |
Nov 08, 2019 | 61.15 | 62.43 | 60.91 | 61.50 | 360,064 | +0.78(+1.29%) |
Nov 07, 2019 | 60.51 | 61.17 | 59.85 | 60.71 | 899,606 | +0.59(+0.98%) |
Nov 06, 2019 | 61.00 | 61.48 | 59.96 | 60.13 | 630,310 | -0.38(-0.63%) |
Nov 05, 2019 | 61.06 | 61.46 | 59.95 | 60.51 | 851,401 | -0.55(-0.89%) |
Nov 04, 2019 | 63.37 | 63.37 | 60.91 | 61.05 | 977,000 | -2.38(-3.75%) |
Nov 01, 2019 | 64.14 | 64.56 | 62.47 | 63.43 | 578,871 | -0.43(-0.68%) |
Oct 31, 2019 | 64.85 | 65.93 | 61.50 | 63.86 | 1,199,361 | -1.66(-2.53%) |
Oct 30, 2019 | 65.20 | 65.81 | 64.21 | 65.52 | 569,166 | +0.31(+0.48%) |
Oct 29, 2019 | 65.60 | 66.25 | 65.11 | 65.21 | 390,758 | -0.51(-0.77%) |
Oct 28, 2019 | 65.73 | 66.48 | 65.44 | 65.72 | 640,675 | +0.14(+0.22%) |
Oct 25, 2019 | 64.85 | 65.79 | 64.85 | 65.57 | 728,881 | +0.56(+0.85%) |
Oct 24, 2019 | 64.50 | 65.40 | 64.44 | 65.02 | 364,593 | +0.48(+0.75%) |
Oct 23, 2019 | 64.30 | 64.85 | 64.10 | 64.54 | 505,792 | +0.05(+0.08%) |
Oct 22, 2019 | 64.35 | 64.84 | 63.96 | 64.49 | 754,540 | +0.24(+0.37%) |
Oct 21, 2019 | 65.13 | 65.61 | 64.17 | 64.25 | 589,185 | -0.27(-0.41%) |
Oct 18, 2019 | 63.34 | 64.61 | 63.29 | 64.51 | 1,994,095 | +0.82(+1.28%) |
Oct 17, 2019 | 63.99 | 64.63 | 63.63 | 63.70 | 477,813 | -0.19(-0.29%) |
Oct 16, 2019 | 63.61 | 63.94 | 62.59 | 63.88 | 630,206 | +0.08(+0.12%) |
Oct 15, 2019 | 64.41 | 64.57 | 63.60 | 63.81 | 620,190 | -0.26(-0.40%) |
Oct 14, 2019 | 64.10 | 64.53 | 63.57 | 64.06 | 479,028 | -0.42(-0.66%) |
Oct 11, 2019 | 63.59 | 65.09 | 63.59 | 64.48 | 618,969 | +0.87(+1.37%) |
Oct 10, 2019 | 63.73 | 64.34 | 63.52 | 63.61 | 518,649 | -0.30(-0.47%) |
Oct 09, 2019 | 64.31 | 64.49 | 62.67 | 63.91 | 770,974 | +0.15(+0.24%) |
Oct 08, 2019 | 63.23 | 64.51 | 62.20 | 63.76 | 926,974 | +0.53(+0.83%) |
Oct 07, 2019 | 62.93 | 63.46 | 62.02 | 63.23 | 433,231 | +0.18(+0.28%) |
Oct 04, 2019 | 61.14 | 63.16 | 61.02 | 63.05 | 447,994 | +2.08(+3.41%) |
Oct 03, 2019 | 60.09 | 61.02 | 59.58 | 60.98 | 366,633 | +0.59(+0.98%) |
Oct 02, 2019 | 59.89 | 60.60 | 59.38 | 60.38 | 442,969 | -0.03(-0.06%) |