Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 59.95 | 60.88 | 59.41 | 59.90 | 2,941,218 | +0.37(+0.63%) |
Sep 29, 2020 | 60.06 | 60.25 | 59.12 | 59.53 | 1,509,641 | -0.33(-0.55%) |
Sep 28, 2020 | 59.89 | 60.51 | 59.56 | 59.86 | 2,133,700 | +1.09(+1.85%) |
Sep 25, 2020 | 58.19 | 59.05 | 58.11 | 58.77 | 2,022,581 | -0.05(-0.09%) |
Sep 24, 2020 | 58.20 | 59.47 | 57.70 | 58.83 | 1,801,652 | +0.46(+0.78%) |
Sep 23, 2020 | 59.91 | 60.59 | 58.23 | 58.37 | 2,100,134 | -1.22(-2.05%) |
Sep 22, 2020 | 59.24 | 60.00 | 58.92 | 59.59 | 2,314,141 | +0.23(+0.38%) |
Sep 21, 2020 | 60.75 | 61.11 | 58.60 | 59.36 | 3,029,380 | -2.62(-4.23%) |
Sep 18, 2020 | 62.79 | 63.60 | 61.90 | 61.99 | 3,835,002 | -1.13(-1.79%) |
Sep 17, 2020 | 62.06 | 63.38 | 61.42 | 63.12 | 2,625,095 | +0.37(+0.60%) |
Sep 16, 2020 | 62.97 | 63.33 | 61.69 | 62.74 | 3,440,968 | +0.25(+0.39%) |
Sep 15, 2020 | 62.60 | 63.53 | 62.43 | 62.50 | 2,444,865 | +0.20(+0.32%) |
Sep 14, 2020 | 62.52 | 62.87 | 61.88 | 62.30 | 2,938,251 | +0.25(+0.40%) |
Sep 11, 2020 | 62.04 | 62.56 | 61.66 | 62.05 | 2,466,765 | +0.37(+0.61%) |
Sep 10, 2020 | 62.91 | 63.19 | 61.39 | 61.68 | 2,437,623 | -1.09(-1.73%) |
Sep 09, 2020 | 62.65 | 63.53 | 62.40 | 62.76 | 1,829,898 | +0.86(+1.39%) |
Sep 08, 2020 | 62.76 | 63.07 | 61.76 | 61.90 | 2,973,891 | -1.63(-2.56%) |
Sep 04, 2020 | 63.73 | 64.45 | 62.72 | 63.53 | 2,447,938 | +0.73(+1.16%) |
Sep 03, 2020 | 64.73 | 64.94 | 62.29 | 62.80 | 2,455,413 | -1.79(-2.77%) |
Sep 02, 2020 | 63.76 | 64.84 | 63.69 | 64.59 | 3,153,474 | +0.52(+0.81%) |
Sep 01, 2020 | 63.46 | 64.11 | 63.07 | 64.07 | 2,468,923 | +0.60(+0.95%) |
Aug 31, 2020 | 64.41 | 64.49 | 63.27 | 63.47 | 2,613,100 | -1.08(-1.67%) |
Aug 28, 2020 | 63.59 | 64.80 | 63.28 | 64.54 | 2,243,469 | +0.97(+1.52%) |
Aug 27, 2020 | 64.67 | 65.04 | 63.16 | 63.58 | 2,323,550 | -0.62(-0.97%) |
Aug 26, 2020 | 63.83 | 64.60 | 63.07 | 64.20 | 3,176,179 | +0.45(+0.70%) |
Aug 25, 2020 | 64.22 | 64.40 | 63.14 | 63.75 | 2,292,974 | +0.12(+0.19%) |
Aug 24, 2020 | 62.33 | 63.63 | 62.07 | 63.63 | 2,779,272 | +1.64(+2.64%) |
Aug 21, 2020 | 61.93 | 62.16 | 61.58 | 62.00 | 2,988,556 | +0.18(+0.30%) |
Aug 20, 2020 | 61.83 | 62.10 | 61.58 | 61.81 | 3,098,338 | -0.60(-0.97%) |
Aug 19, 2020 | 62.72 | 62.91 | 62.03 | 62.42 | 3,443,598 | -0.04(-0.06%) |
Aug 18, 2020 | 62.96 | 63.44 | 62.39 | 62.45 | 2,520,351 | -0.81(-1.29%) |
Aug 17, 2020 | 63.94 | 64.42 | 63.07 | 63.27 | 1,570,783 | -0.44(-0.69%) |
Aug 14, 2020 | 63.54 | 64.23 | 63.40 | 63.70 | 2,209,318 | -0.43(-0.67%) |
Aug 13, 2020 | 64.54 | 65.06 | 63.93 | 64.13 | 3,979,404 | -1.00(-1.53%) |
Aug 12, 2020 | 64.37 | 65.24 | 63.79 | 65.13 | 6,900,269 | +1.36(+2.13%) |
Aug 11, 2020 | 63.45 | 64.90 | 63.42 | 63.77 | 6,123,102 | +1.92(+3.11%) |
Aug 10, 2020 | 60.25 | 62.19 | 60.23 | 61.85 | 3,782,756 | +1.63(+2.71%) |
Aug 07, 2020 | 59.28 | 60.24 | 58.66 | 60.21 | 4,222,670 | +1.13(+1.92%) |
Aug 06, 2020 | 58.97 | 59.26 | 58.57 | 59.08 | 2,271,199 | +0.39(+0.66%) |
Aug 05, 2020 | 57.27 | 58.94 | 56.96 | 58.69 | 3,506,784 | +2.50(+4.46%) |
Aug 04, 2020 | 56.96 | 57.72 | 55.71 | 56.18 | 3,859,211 | -0.76(-1.34%) |
Aug 03, 2020 | 56.58 | 57.74 | 56.45 | 56.95 | 3,112,661 | +0.69(+1.23%) |
Jul 31, 2020 | 56.53 | 56.54 | 55.14 | 56.26 | 3,827,287 | -0.58(-1.02%) |
Jul 30, 2020 | 56.96 | 57.09 | 55.93 | 56.84 | 2,318,555 | -0.99(-1.71%) |
Jul 29, 2020 | 56.94 | 57.96 | 56.63 | 57.83 | 3,030,286 | +1.33(+2.36%) |
Jul 28, 2020 | 57.23 | 57.54 | 56.42 | 56.49 | 2,580,675 | -1.03(-1.80%) |
Jul 27, 2020 | 57.30 | 57.71 | 56.93 | 57.53 | 2,751,878 | +0.05(+0.08%) |
Jul 24, 2020 | 58.02 | 58.36 | 57.37 | 57.48 | 1,573,705 | -0.59(-1.02%) |
Jul 23, 2020 | 57.97 | 58.37 | 57.73 | 58.07 | 1,828,981 | +0.05(+0.08%) |
Jul 22, 2020 | 57.64 | 58.08 | 57.32 | 58.03 | 2,362,482 | +0.15(+0.27%) |
Jul 21, 2020 | 57.25 | 58.29 | 57.16 | 57.87 | 2,765,720 | +1.31(+2.31%) |
Jul 20, 2020 | 57.00 | 57.50 | 56.28 | 56.57 | 2,134,556 | -1.07(-1.86%) |
Jul 17, 2020 | 57.71 | 57.99 | 57.35 | 57.64 | 2,305,168 | +0.35(+0.62%) |
Jul 16, 2020 | 57.37 | 58.15 | 56.96 | 57.28 | 2,748,378 | -0.44(-0.77%) |
Jul 15, 2020 | 57.59 | 58.03 | 56.76 | 57.73 | 2,494,032 | +1.40(+2.48%) |
Jul 14, 2020 | 54.75 | 56.49 | 54.28 | 56.33 | 3,184,839 | +1.14(+2.07%) |
Jul 13, 2020 | 54.49 | 56.19 | 54.32 | 55.19 | 3,478,417 | +0.96(+1.77%) |
Jul 10, 2020 | 54.14 | 54.37 | 53.59 | 54.22 | 2,569,271 | +0.27(+0.50%) |
Jul 09, 2020 | 55.32 | 55.52 | 53.84 | 53.95 | 2,248,302 | -1.47(-2.65%) |
Jul 08, 2020 | 55.43 | 55.65 | 54.91 | 55.42 | 2,893,005 | +0.24(+0.44%) |
Jul 07, 2020 | 56.33 | 56.47 | 55.00 | 55.18 | 3,282,384 | -1.53(-2.70%) |
Jul 06, 2020 | 57.05 | 57.19 | 56.09 | 56.71 | 2,803,966 | +0.78(+1.40%) |
Jul 02, 2020 | 56.47 | 57.55 | 55.88 | 55.93 | 2,565,634 | +0.40(+0.72%) |
Jul 01, 2020 | 56.33 | 56.55 | 55.27 | 55.53 | 2,740,732 | -0.74(-1.32%) |
Jun 30, 2020 | 55.56 | 56.51 | 55.27 | 56.27 | 2,854,800 | +0.59(+1.06%) |
Jun 29, 2020 | 55.14 | 55.69 | 54.77 | 55.69 | 2,206,210 | +1.37(+2.52%) |
Jun 26, 2020 | 54.33 | 54.77 | 53.77 | 54.32 | 4,918,421 | -0.44(-0.80%) |
Jun 25, 2020 | 53.80 | 54.81 | 53.23 | 54.75 | 2,576,756 | +0.65(+1.21%) |
Jun 24, 2020 | 55.34 | 55.50 | 53.98 | 54.10 | 4,295,277 | -1.99(-3.54%) |
Jun 23, 2020 | 56.50 | 56.78 | 55.87 | 56.08 | 2,293,006 | +0.34(+0.62%) |
Jun 22, 2020 | 55.75 | 56.11 | 54.67 | 55.74 | 3,025,124 | -0.49(-0.87%) |
Jun 19, 2020 | 56.77 | 56.77 | 54.86 | 56.23 | 10,664,533 | +0.54(+0.96%) |
Jun 18, 2020 | 56.07 | 56.97 | 55.40 | 55.69 | 2,971,230 | -1.09(-1.92%) |
Jun 17, 2020 | 57.74 | 57.83 | 56.69 | 56.78 | 2,386,701 | -0.79(-1.37%) |
Jun 16, 2020 | 59.11 | 59.31 | 56.72 | 57.57 | 3,201,680 | +1.08(+1.91%) |
Jun 15, 2020 | 53.88 | 57.02 | 53.72 | 56.49 | 3,038,967 | +0.83(+1.50%) |
Jun 12, 2020 | 56.88 | 56.98 | 54.22 | 55.66 | 3,381,641 | +0.81(+1.47%) |
Jun 11, 2020 | 56.83 | 57.30 | 54.80 | 54.85 | 4,614,341 | -4.92(-8.23%) |
Jun 10, 2020 | 61.00 | 61.00 | 59.43 | 59.77 | 4,098,009 | -1.48(-2.41%) |
Jun 09, 2020 | 61.42 | 61.80 | 60.60 | 61.25 | 3,411,279 | -1.65(-2.63%) |
Jun 08, 2020 | 61.69 | 62.96 | 61.49 | 62.90 | 4,247,836 | +2.02(+3.32%) |
Jun 05, 2020 | 59.92 | 61.24 | 59.37 | 60.87 | 4,792,872 | +3.60(+6.29%) |
Jun 04, 2020 | 56.67 | 57.30 | 56.17 | 57.27 | 2,873,132 | +0.19(+0.33%) |
Jun 03, 2020 | 56.47 | 57.30 | 56.25 | 57.08 | 3,293,238 | +1.61(+2.89%) |
Jun 02, 2020 | 55.20 | 55.97 | 54.84 | 55.48 | 2,843,912 | +0.68(+1.24%) |
Jun 01, 2020 | 55.17 | 55.55 | 54.54 | 54.80 | 2,529,585 | -0.56(-1.02%) |
May 29, 2020 | 54.73 | 55.57 | 54.01 | 55.36 | 5,195,310 | -0.01(-0.02%) |
May 28, 2020 | 56.53 | 56.62 | 54.90 | 55.37 | 3,387,682 | -0.78(-1.39%) |
May 27, 2020 | 55.37 | 56.28 | 54.80 | 56.15 | 4,672,290 | +2.38(+4.42%) |
May 26, 2020 | 52.85 | 54.12 | 52.43 | 53.77 | 3,815,710 | +3.08(+6.09%) |
May 22, 2020 | 51.14 | 51.29 | 50.22 | 50.69 | 4,664,458 | -0.34(-0.68%) |
May 21, 2020 | 51.60 | 51.75 | 50.74 | 51.03 | 2,869,101 | -0.51(-0.99%) |
May 20, 2020 | 51.27 | 52.35 | 51.21 | 51.54 | 3,548,132 | +1.01(+1.99%) |
May 19, 2020 | 50.83 | 51.86 | 50.24 | 50.53 | 2,946,081 | -0.65(-1.28%) |
May 18, 2020 | 49.87 | 51.56 | 49.87 | 51.19 | 4,746,465 | +3.16(+6.57%) |
May 15, 2020 | 48.04 | 49.41 | 47.92 | 48.03 | 9,148,807 | -0.40(-0.82%) |
May 14, 2020 | 45.54 | 48.47 | 45.39 | 48.43 | 5,201,011 | +1.80(+3.85%) |
May 13, 2020 | 47.83 | 47.98 | 46.16 | 46.63 | 4,061,703 | -1.38(-2.88%) |
May 12, 2020 | 50.54 | 50.84 | 48.00 | 48.01 | 3,220,834 | -2.32(-4.61%) |
May 11, 2020 | 50.56 | 50.67 | 49.66 | 50.33 | 4,076,316 | -0.07(-0.14%) |
May 08, 2020 | 50.62 | 50.72 | 50.05 | 50.40 | 3,270,071 | +0.75(+1.52%) |
May 07, 2020 | 50.19 | 50.54 | 49.47 | 49.65 | 3,076,129 | +0.61(+1.25%) |
May 06, 2020 | 48.97 | 49.54 | 48.31 | 49.04 | 4,004,041 | -0.11(-0.22%) |
May 05, 2020 | 49.82 | 50.08 | 49.06 | 49.15 | 3,477,120 | +0.37(+0.76%) |
May 04, 2020 | 47.79 | 48.81 | 46.95 | 48.78 | 4,735,931 | +0.45(+0.93%) |
May 01, 2020 | 50.20 | 50.31 | 47.96 | 48.33 | 4,558,689 | -2.91(-5.68%) |
Apr 30, 2020 | 52.24 | 52.42 | 50.96 | 51.24 | 5,351,118 | -1.83(-3.45%) |
Apr 29, 2020 | 53.01 | 53.60 | 52.45 | 53.07 | 3,229,939 | +1.38(+2.68%) |
Apr 28, 2020 | 51.55 | 52.48 | 50.48 | 51.69 | 4,422,254 | +1.35(+2.68%) |
Apr 27, 2020 | 48.51 | 50.75 | 48.51 | 50.34 | 3,174,363 | +1.99(+4.11%) |
Apr 24, 2020 | 48.10 | 48.69 | 47.27 | 48.36 | 5,623,708 | +0.82(+1.72%) |
Apr 23, 2020 | 47.26 | 48.69 | 47.26 | 47.54 | 5,263,375 | +0.72(+1.54%) |
Apr 22, 2020 | 47.03 | 47.37 | 46.44 | 46.82 | 4,147,599 | +1.20(+2.64%) |
Apr 21, 2020 | 44.92 | 46.24 | 44.13 | 45.62 | 8,182,521 | -0.13(-0.29%) |
Apr 20, 2020 | 44.28 | 46.51 | 43.70 | 45.75 | 5,983,986 | +0.34(+0.75%) |
Apr 17, 2020 | 44.01 | 45.56 | 44.01 | 45.41 | 5,962,835 | +2.85(+6.69%) |
Apr 16, 2020 | 43.09 | 43.36 | 41.64 | 42.56 | 6,036,118 | -0.49(-1.13%) |
Apr 15, 2020 | 43.79 | 44.16 | 41.85 | 43.05 | 4,476,954 | -2.32(-5.11%) |
Apr 14, 2020 | 47.01 | 47.04 | 44.83 | 45.36 | 4,309,899 | -0.63(-1.37%) |
Apr 13, 2020 | 46.23 | 46.36 | 44.94 | 45.99 | 4,021,218 | -0.53(-1.14%) |
Apr 09, 2020 | 48.08 | 49.54 | 45.42 | 46.52 | 4,428,247 | -0.29(-0.61%) |
Apr 08, 2020 | 45.50 | 47.52 | 45.50 | 46.81 | 4,143,235 | +1.63(+3.60%) |
Apr 07, 2020 | 46.99 | 47.99 | 45.09 | 45.18 | 5,160,649 | +0.81(+1.82%) |
Apr 06, 2020 | 43.54 | 44.74 | 42.97 | 44.38 | 4,285,063 | +3.30(+8.03%) |
Apr 03, 2020 | 42.93 | 43.75 | 40.76 | 41.08 | 5,274,452 | -1.81(-4.21%) |
Apr 02, 2020 | 40.92 | 43.70 | 40.83 | 42.88 | 6,359,747 | +1.82(+4.44%) |
Apr 01, 2020 | 40.27 | 41.26 | 39.13 | 41.06 | 5,127,556 | -1.75(-4.09%) |
Mar 31, 2020 | 41.61 | 43.24 | 41.52 | 42.81 | 5,560,573 | +0.92(+2.19%) |
Mar 30, 2020 | 41.29 | 42.21 | 40.67 | 41.90 | 5,085,589 | +0.94(+2.30%) |
Mar 27, 2020 | 41.49 | 42.26 | 40.52 | 40.95 | 5,798,224 | -2.89(-6.60%) |
Mar 26, 2020 | 43.75 | 44.35 | 41.54 | 43.85 | 7,378,867 | +1.07(+2.50%) |
Mar 25, 2020 | 40.21 | 44.87 | 39.71 | 42.78 | 7,130,879 | +2.97(+7.47%) |
Mar 24, 2020 | 36.74 | 40.20 | 36.08 | 39.80 | 6,341,820 | +5.59(+16.33%) |
Mar 23, 2020 | 38.49 | 38.63 | 33.92 | 34.21 | 8,398,816 | -5.40(-13.63%) |
Mar 20, 2020 | 41.78 | 43.23 | 38.83 | 39.61 | 8,206,731 | -1.73(-4.19%) |
Mar 19, 2020 | 36.41 | 43.10 | 35.31 | 41.35 | 7,792,063 | +4.38(+11.86%) |
Mar 18, 2020 | 39.77 | 40.03 | 34.14 | 36.96 | 11,519,401 | -5.64(-13.24%) |
Mar 17, 2020 | 42.82 | 43.13 | 40.58 | 42.61 | 9,547,183 | +0.41(+0.98%) |
Mar 16, 2020 | 40.36 | 43.54 | 39.03 | 42.19 | 11,757,797 | -3.03(-6.70%) |
Mar 13, 2020 | 43.85 | 45.22 | 40.70 | 45.22 | 13,565,214 | +3.73(+8.99%) |
Mar 12, 2020 | 42.71 | 46.60 | 40.54 | 41.49 | 10,010,853 | -5.35(-11.43%) |
Mar 11, 2020 | 46.42 | 47.71 | 45.77 | 46.85 | 13,158,846 | -1.55(-3.19%) |
Mar 10, 2020 | 47.19 | 48.40 | 44.72 | 48.39 | 11,990,808 | +3.14(+6.95%) |
Mar 09, 2020 | 49.42 | 51.21 | 45.22 | 45.25 | 14,035,901 | -10.58(-18.96%) |
Mar 06, 2020 | 56.44 | 57.56 | 55.01 | 55.83 | 8,593,829 | -2.33(-4.00%) |
Mar 05, 2020 | 57.96 | 59.75 | 57.74 | 58.16 | 5,223,196 | -1.74(-2.91%) |
Mar 04, 2020 | 58.15 | 60.14 | 57.87 | 59.90 | 4,800,788 | +2.63(+4.60%) |
Mar 03, 2020 | 59.50 | 61.01 | 56.79 | 57.27 | 5,723,236 | -2.30(-3.86%) |
Mar 02, 2020 | 57.99 | 59.78 | 57.07 | 59.57 | 5,317,158 | +1.97(+3.42%) |
Feb 28, 2020 | 56.11 | 57.70 | 55.80 | 57.60 | 7,216,283 | -0.24(-0.42%) |
Feb 27, 2020 | 58.45 | 60.84 | 57.84 | 57.84 | 5,164,573 | -2.02(-3.38%) |
Feb 26, 2020 | 60.44 | 61.64 | 59.81 | 59.87 | 5,341,057 | +0.03(+0.05%) |
Feb 25, 2020 | 62.33 | 62.62 | 59.59 | 59.84 | 4,819,538 | -2.33(-3.74%) |
Feb 24, 2020 | 62.51 | 62.85 | 62.00 | 62.17 | 3,997,801 | -2.61(-4.02%) |
Feb 21, 2020 | 64.21 | 64.78 | 63.79 | 64.77 | 2,886,312 | +0.06(+0.10%) |
Feb 20, 2020 | 64.48 | 65.43 | 64.25 | 64.71 | 2,602,397 | +0.14(+0.22%) |
Feb 19, 2020 | 64.57 | 65.21 | 64.31 | 64.56 | 3,296,015 | +0.38(+0.59%) |
Feb 18, 2020 | 64.92 | 65.33 | 63.52 | 64.19 | 4,777,370 | -1.86(-2.82%) |
Feb 14, 2020 | 65.64 | 66.05 | 65.24 | 66.05 | 3,113,028 | +0.33(+0.51%) |
Feb 13, 2020 | 66.80 | 66.93 | 65.04 | 65.72 | 3,950,925 | -1.58(-2.35%) |
Feb 12, 2020 | 66.54 | 67.46 | 66.31 | 67.30 | 3,762,309 | +1.40(+2.13%) |
Feb 11, 2020 | 65.93 | 66.64 | 65.78 | 65.89 | 3,058,495 | +0.39(+0.60%) |
Feb 10, 2020 | 65.56 | 65.83 | 64.95 | 65.50 | 3,084,569 | -0.34(-0.52%) |
Feb 07, 2020 | 66.89 | 66.89 | 65.70 | 65.84 | 2,558,699 | -1.32(-1.97%) |
Feb 06, 2020 | 68.39 | 68.39 | 66.86 | 67.16 | 2,511,652 | -0.68(-1.00%) |
Feb 05, 2020 | 66.58 | 67.97 | 66.53 | 67.84 | 4,419,253 | +2.47(+3.78%) |
Feb 04, 2020 | 66.53 | 66.73 | 65.12 | 65.37 | 4,236,358 | +0.57(+0.88%) |
Feb 03, 2020 | 64.35 | 65.46 | 64.03 | 64.80 | 4,407,299 | +0.87(+1.35%) |
Jan 31, 2020 | 65.43 | 65.78 | 63.55 | 63.93 | 4,828,778 | -1.96(-2.98%) |
Jan 30, 2020 | 65.15 | 65.92 | 64.84 | 65.89 | 2,979,627 | -0.07(-0.11%) |
Jan 29, 2020 | 66.92 | 66.94 | 65.93 | 65.97 | 3,459,312 | -0.46(-0.70%) |
Jan 28, 2020 | 66.15 | 66.84 | 65.69 | 66.43 | 4,806,214 | +0.62(+0.94%) |
Jan 27, 2020 | 66.97 | 67.14 | 65.81 | 65.81 | 3,995,390 | -2.64(-3.86%) |
Jan 24, 2020 | 69.47 | 69.47 | 68.04 | 68.46 | 2,283,188 | -0.79(-1.15%) |
Jan 23, 2020 | 68.38 | 69.36 | 67.86 | 69.25 | 2,038,734 | +0.51(+0.74%) |
Jan 22, 2020 | 69.42 | 69.44 | 68.61 | 68.74 | 3,388,436 | -0.21(-0.30%) |
Jan 21, 2020 | 69.11 | 69.30 | 68.44 | 68.95 | 3,525,234 | -0.47(-0.68%) |
Jan 17, 2020 | 69.47 | 69.96 | 69.31 | 69.42 | 5,611,278 | -0.08(-0.12%) |
Jan 16, 2020 | 68.80 | 69.52 | 68.73 | 69.50 | 2,732,479 | +1.08(+1.58%) |
Jan 15, 2020 | 68.61 | 68.97 | 68.12 | 68.42 | 2,653,132 | -0.19(-0.27%) |
Jan 14, 2020 | 68.93 | 69.22 | 68.53 | 68.61 | 2,554,831 | -0.46(-0.67%) |
Jan 13, 2020 | 68.86 | 69.11 | 68.68 | 69.07 | 2,201,005 | +0.40(+0.58%) |
Jan 10, 2020 | 69.57 | 69.60 | 68.57 | 68.67 | 2,945,467 | -0.77(-1.11%) |
Jan 09, 2020 | 69.40 | 69.46 | 68.75 | 69.44 | 2,587,186 | +0.26(+0.37%) |
Jan 08, 2020 | 68.82 | 69.41 | 68.58 | 69.18 | 2,861,903 | +0.24(+0.35%) |
Jan 07, 2020 | 68.31 | 69.13 | 68.16 | 68.94 | 2,797,714 | +0.17(+0.25%) |
Jan 06, 2020 | 67.72 | 68.80 | 67.61 | 68.77 | 4,245,242 | +0.56(+0.82%) |
Jan 03, 2020 | 67.83 | 68.29 | 67.44 | 68.21 | 2,994,429 | -0.95(-1.37%) |
Jan 02, 2020 | 68.34 | 69.18 | 68.08 | 69.15 | 2,837,238 | +1.09(+1.60%) |
Dec 31, 2019 | 68.15 | 68.50 | 67.86 | 68.06 | 1,854,852 | -0.16(-0.24%) |
Dec 30, 2019 | 68.39 | 68.55 | 67.94 | 68.22 | 1,404,969 | -0.06(-0.09%) |
Dec 27, 2019 | 68.60 | 68.61 | 68.13 | 68.29 | 1,112,239 | -0.14(-0.21%) |
Dec 26, 2019 | 68.14 | 68.43 | 67.89 | 68.43 | 983,021 | +0.51(+0.75%) |
Dec 24, 2019 | 68.72 | 68.72 | 67.90 | 67.92 | 548,668 | -0.62(-0.90%) |
Dec 23, 2019 | 68.22 | 68.60 | 68.03 | 68.54 | 1,633,920 | +0.46(+0.68%) |
Dec 20, 2019 | 68.65 | 68.68 | 67.89 | 68.07 | 6,117,595 | +0.16(+0.24%) |
Dec 19, 2019 | 67.89 | 68.08 | 67.58 | 67.91 | 2,495,106 | +0.04(+0.07%) |
Dec 18, 2019 | 68.24 | 68.26 | 67.50 | 67.87 | 2,985,054 | -0.10(-0.14%) |
Dec 17, 2019 | 68.38 | 68.38 | 67.85 | 67.97 | 11,951,871 | -0.01(-0.01%) |
Dec 16, 2019 | 68.34 | 68.69 | 67.97 | 67.97 | 2,550,203 | +0.16(+0.24%) |
Dec 13, 2019 | 68.30 | 68.94 | 67.47 | 67.81 | 3,838,104 | -0.88(-1.29%) |
Dec 12, 2019 | 67.54 | 68.83 | 67.36 | 68.70 | 2,797,149 | +1.11(+1.64%) |
Dec 11, 2019 | 66.84 | 67.63 | 66.54 | 67.59 | 2,506,829 | +1.05(+1.58%) |
Dec 10, 2019 | 66.89 | 67.14 | 66.51 | 66.54 | 4,782,918 | -0.54(-0.81%) |
Dec 09, 2019 | 67.06 | 67.42 | 66.97 | 67.08 | 3,263,930 | +0.06(+0.09%) |
Dec 06, 2019 | 66.85 | 67.12 | 66.61 | 67.02 | 3,459,627 | +0.99(+1.50%) |
Dec 05, 2019 | 66.04 | 66.14 | 65.49 | 66.03 | 3,327,616 | +0.43(+0.65%) |
Dec 04, 2019 | 65.40 | 66.22 | 65.23 | 65.60 | 2,760,208 | +0.79(+1.23%) |
Dec 03, 2019 | 64.86 | 65.03 | 64.17 | 64.81 | 3,106,625 | -0.67(-1.02%) |
Dec 02, 2019 | 66.00 | 66.72 | 65.43 | 65.48 | 2,738,958 | -0.45(-0.68%) |
Nov 29, 2019 | 66.19 | 66.32 | 65.77 | 65.92 | 1,217,670 | -0.52(-0.78%) |
Nov 27, 2019 | 66.43 | 66.52 | 65.93 | 66.44 | 1,686,229 | +0.01(+0.02%) |
Nov 26, 2019 | 66.41 | 66.45 | 65.95 | 66.43 | 2,327,405 | +0.07(+0.10%) |
Nov 25, 2019 | 66.05 | 66.39 | 65.76 | 66.36 | 2,548,547 | +0.62(+0.94%) |
Nov 22, 2019 | 65.77 | 65.82 | 65.36 | 65.74 | 2,717,910 | +0.09(+0.14%) |
Nov 21, 2019 | 65.10 | 65.69 | 64.73 | 65.65 | 2,370,831 | +0.72(+1.11%) |
Nov 20, 2019 | 65.13 | 65.34 | 64.54 | 64.93 | 2,513,632 | -0.47(-0.72%) |
Nov 19, 2019 | 65.67 | 65.67 | 65.02 | 65.40 | 2,390,056 | +0.19(+0.29%) |
Nov 18, 2019 | 65.29 | 65.42 | 64.93 | 65.22 | 1,880,713 | -0.41(-0.63%) |
Nov 15, 2019 | 65.50 | 65.78 | 65.14 | 65.63 | 2,391,084 | +0.71(+1.10%) |
Nov 14, 2019 | 64.57 | 65.38 | 64.50 | 64.91 | 2,241,978 | -0.31(-0.48%) |
Nov 13, 2019 | 65.15 | 65.42 | 64.94 | 65.23 | 3,142,530 | -0.43(-0.66%) |
Nov 12, 2019 | 65.83 | 66.22 | 65.50 | 65.66 | 2,606,014 | +0.23(+0.35%) |
Nov 11, 2019 | 64.97 | 65.50 | 64.86 | 65.43 | 1,888,378 | -0.06(-0.09%) |
Nov 08, 2019 | 65.34 | 65.50 | 65.00 | 65.49 | 2,500,285 | +0.08(+0.12%) |
Nov 07, 2019 | 65.49 | 65.86 | 65.22 | 65.41 | 2,901,380 | +0.17(+0.26%) |
Nov 06, 2019 | 64.83 | 65.82 | 64.60 | 65.24 | 4,547,344 | -0.17(-0.26%) |
Nov 05, 2019 | 63.91 | 65.54 | 63.83 | 65.41 | 7,417,762 | +0.51(+0.78%) |
Nov 04, 2019 | 64.24 | 66.96 | 64.08 | 64.91 | 7,475,651 | +1.27(+1.99%) |
Nov 01, 2019 | 62.59 | 63.64 | 62.46 | 63.64 | 3,268,510 | +1.45(+2.34%) |
Oct 31, 2019 | 62.72 | 62.97 | 61.51 | 62.19 | 3,312,199 | -0.78(-1.24%) |
Oct 30, 2019 | 62.72 | 62.98 | 61.93 | 62.97 | 2,026,592 | +0.15(+0.24%) |
Oct 29, 2019 | 62.54 | 63.14 | 62.50 | 62.81 | 2,748,661 | -0.12(-0.18%) |
Oct 28, 2019 | 63.18 | 63.33 | 62.52 | 62.93 | 2,344,256 | +0.15(+0.24%) |
Oct 25, 2019 | 62.15 | 63.03 | 61.97 | 62.78 | 2,194,461 | +0.83(+1.35%) |
Oct 24, 2019 | 62.72 | 62.76 | 61.56 | 61.95 | 2,019,894 | -0.60(-0.96%) |
Oct 23, 2019 | 62.27 | 62.61 | 61.98 | 62.55 | 2,818,774 | +0.29(+0.47%) |
Oct 22, 2019 | 61.66 | 62.43 | 61.12 | 62.26 | 2,512,578 | +0.71(+1.15%) |
Oct 21, 2019 | 61.22 | 61.83 | 61.11 | 61.55 | 2,648,851 | +0.69(+1.14%) |
Oct 18, 2019 | 60.25 | 61.01 | 60.21 | 60.86 | 4,373,694 | +0.53(+0.88%) |
Oct 17, 2019 | 60.10 | 60.70 | 60.01 | 60.32 | 3,195,534 | +0.65(+1.08%) |
Oct 16, 2019 | 59.77 | 60.36 | 59.64 | 59.68 | 3,139,612 | -0.36(-0.61%) |
Oct 15, 2019 | 59.58 | 60.65 | 59.07 | 60.04 | 5,397,596 | +0.46(+0.77%) |
Oct 14, 2019 | 59.05 | 59.73 | 58.98 | 59.58 | 2,433,158 | +0.15(+0.25%) |
Oct 11, 2019 | 58.73 | 60.31 | 58.48 | 59.43 | 4,217,003 | +1.76(+3.06%) |
Oct 10, 2019 | 56.54 | 58.00 | 56.54 | 57.66 | 3,206,144 | +1.27(+2.25%) |
Oct 09, 2019 | 56.45 | 56.84 | 55.83 | 56.40 | 3,133,993 | +0.41(+0.73%) |
Oct 08, 2019 | 56.52 | 56.74 | 55.94 | 55.99 | 3,093,962 | -1.14(-2.00%) |
Oct 07, 2019 | 57.65 | 58.05 | 57.12 | 57.13 | 2,316,792 | -0.66(-1.14%) |
Oct 04, 2019 | 57.05 | 57.80 | 57.05 | 57.79 | 3,627,918 | +0.70(+1.23%) |
Oct 03, 2019 | 55.94 | 57.11 | 55.67 | 57.09 | 3,758,158 | +0.80(+1.42%) |
Oct 02, 2019 | 56.98 | 57.27 | 55.83 | 56.29 | 4,724,886 | -1.55(-2.68%) |