Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.62 | 55.50 | 53.45 | 53.88 | 1,612,067 | +0.59(+1.11%) |
Sep 29, 2020 | 54.17 | 54.31 | 53.00 | 53.29 | 1,456,270 | -1.12(-2.06%) |
Sep 28, 2020 | 54.19 | 55.09 | 53.30 | 54.41 | 1,531,777 | +1.17(+2.20%) |
Sep 25, 2020 | 50.79 | 53.58 | 50.77 | 53.24 | 1,743,800 | +2.33(+4.58%) |
Sep 24, 2020 | 50.78 | 52.18 | 50.12 | 50.91 | 2,202,035 | -0.43(-0.84%) |
Sep 23, 2020 | 53.63 | 54.14 | 51.30 | 51.34 | 2,378,410 | -1.77(-3.33%) |
Sep 22, 2020 | 53.54 | 54.08 | 52.28 | 53.11 | 2,077,328 | -0.05(-0.09%) |
Sep 21, 2020 | 55.54 | 55.76 | 52.51 | 53.16 | 4,599,221 | -3.83(-6.72%) |
Sep 18, 2020 | 58.42 | 58.76 | 56.51 | 56.99 | 2,911,400 | -1.57(-2.68%) |
Sep 17, 2020 | 59.39 | 60.24 | 57.91 | 58.56 | 1,534,717 | -1.41(-2.35%) |
Sep 16, 2020 | 58.92 | 60.67 | 58.69 | 59.97 | 2,756,931 | +1.12(+1.90%) |
Sep 15, 2020 | 58.66 | 59.06 | 57.83 | 58.85 | 2,074,887 | +0.19(+0.32%) |
Sep 14, 2020 | 57.70 | 58.87 | 57.00 | 58.66 | 1,498,702 | +1.52(+2.66%) |
Sep 11, 2020 | 56.99 | 57.43 | 56.37 | 57.14 | 1,303,900 | +0.21(+0.37%) |
Sep 10, 2020 | 57.53 | 59.31 | 56.74 | 56.93 | 2,619,501 | -0.31(-0.54%) |
Sep 09, 2020 | 58.00 | 58.13 | 56.05 | 57.24 | 2,774,262 | -0.57(-0.99%) |
Sep 08, 2020 | 56.03 | 58.53 | 55.67 | 57.81 | 2,403,490 | +0.23(+0.40%) |
Sep 04, 2020 | 56.99 | 58.30 | 56.03 | 57.58 | 3,629,800 | +1.48(+2.64%) |
Sep 03, 2020 | 58.00 | 59.48 | 55.38 | 56.10 | 2,561,938 | -1.80(-3.11%) |
Sep 02, 2020 | 56.66 | 57.94 | 56.45 | 57.90 | 1,778,402 | +0.70(+1.22%) |
Sep 01, 2020 | 56.11 | 58.00 | 55.85 | 57.20 | 1,845,745 | +0.40(+0.70%) |
Aug 31, 2020 | 58.73 | 58.73 | 56.66 | 56.80 | 2,264,020 | -1.91(-3.25%) |
Aug 28, 2020 | 57.41 | 59.03 | 57.02 | 58.71 | 3,098,100 | +1.45(+2.53%) |
Aug 27, 2020 | 53.37 | 58.50 | 53.02 | 57.26 | 6,401,955 | +4.62(+8.78%) |
Aug 26, 2020 | 53.46 | 53.74 | 52.18 | 52.64 | 1,889,302 | -1.04(-1.94%) |
Aug 25, 2020 | 54.16 | 54.72 | 52.97 | 53.68 | 2,291,098 | -0.41(-0.76%) |
Aug 24, 2020 | 51.39 | 54.12 | 51.11 | 54.09 | 2,362,693 | +2.97(+5.81%) |
Aug 21, 2020 | 51.48 | 52.64 | 51.02 | 51.12 | 1,524,800 | -0.43(-0.83%) |
Aug 20, 2020 | 50.75 | 51.76 | 50.50 | 51.55 | 1,500,462 | -0.01(-0.02%) |
Aug 19, 2020 | 50.62 | 52.00 | 50.44 | 51.56 | 1,774,601 | +1.24(+2.46%) |
Aug 18, 2020 | 50.80 | 51.02 | 49.80 | 50.32 | 1,194,842 | -0.55(-1.08%) |
Aug 17, 2020 | 51.66 | 51.66 | 49.65 | 50.87 | 2,395,544 | -0.61(-1.18%) |
Aug 14, 2020 | 50.62 | 51.94 | 50.60 | 51.48 | 1,121,000 | +0.18(+0.35%) |
Aug 13, 2020 | 50.98 | 52.02 | 50.88 | 51.30 | 1,302,015 | -0.05(-0.10%) |
Aug 12, 2020 | 52.41 | 52.50 | 50.75 | 51.35 | 1,181,105 | -0.34(-0.66%) |
Aug 11, 2020 | 52.14 | 53.05 | 51.30 | 51.69 | 3,263,249 | +0.89(+1.75%) |
Aug 10, 2020 | 48.01 | 52.09 | 48.01 | 50.80 | 3,381,000 | +3.15(+6.61%) |
Aug 07, 2020 | 47.11 | 47.98 | 46.44 | 47.65 | 2,237,200 | +0.18(+0.38%) |
Aug 06, 2020 | 47.11 | 47.50 | 45.57 | 47.47 | 4,398,209 | -0.17(-0.36%) |
Aug 05, 2020 | 48.50 | 48.60 | 47.04 | 47.64 | 2,102,484 | -0.12(-0.25%) |
Aug 04, 2020 | 46.62 | 48.99 | 46.44 | 47.76 | 1,965,232 | +1.09(+2.34%) |
Aug 03, 2020 | 46.68 | 47.04 | 44.95 | 46.67 | 1,662,058 | -0.14(-0.30%) |
Jul 31, 2020 | 46.66 | 47.29 | 45.42 | 46.81 | 1,606,500 | +0.34(+0.73%) |
Jul 30, 2020 | 46.31 | 46.63 | 45.82 | 46.47 | 1,540,108 | -0.47(-1.00%) |
Jul 29, 2020 | 47.19 | 47.67 | 46.28 | 46.94 | 1,447,866 | -0.35(-0.74%) |
Jul 28, 2020 | 47.08 | 47.87 | 46.74 | 47.29 | 1,786,727 | -0.05(-0.11%) |
Jul 27, 2020 | 47.85 | 47.88 | 46.50 | 47.34 | 1,896,906 | -0.58(-1.21%) |
Jul 24, 2020 | 47.94 | 48.60 | 47.16 | 47.92 | 1,142,500 | -0.08(-0.17%) |
Jul 23, 2020 | 48.56 | 48.98 | 47.32 | 48.00 | 2,054,387 | -0.99(-2.02%) |
Jul 22, 2020 | 48.79 | 49.79 | 48.51 | 48.99 | 1,614,279 | -0.19(-0.39%) |
Jul 21, 2020 | 49.52 | 50.45 | 48.98 | 49.18 | 1,764,566 | -0.03(-0.06%) |
Jul 20, 2020 | 50.61 | 51.77 | 48.60 | 49.21 | 2,488,002 | -1.83(-3.59%) |
Jul 17, 2020 | 50.85 | 51.26 | 49.96 | 51.04 | 2,275,800 | +0.19(+0.37%) |
Jul 16, 2020 | 50.70 | 51.78 | 49.86 | 50.85 | 3,358,711 | -0.99(-1.91%) |
Jul 15, 2020 | 48.73 | 52.09 | 48.43 | 51.84 | 5,627,613 | +5.43(+11.70%) |
Jul 14, 2020 | 45.65 | 47.20 | 44.92 | 46.41 | 2,541,584 | +0.75(+1.64%) |
Jul 13, 2020 | 46.86 | 47.23 | 45.27 | 45.66 | 3,059,306 | -0.78(-1.68%) |
Jul 10, 2020 | 44.90 | 46.84 | 44.68 | 46.44 | 3,386,400 | +1.39(+3.09%) |
Jul 09, 2020 | 46.15 | 46.24 | 43.46 | 45.05 | 3,082,147 | -1.01(-2.19%) |
Jul 08, 2020 | 44.92 | 46.41 | 44.70 | 46.06 | 3,222,240 | +1.02(+2.26%) |
Jul 07, 2020 | 45.13 | 45.39 | 44.29 | 45.04 | 2,371,577 | -0.42(-0.92%) |
Jul 06, 2020 | 46.79 | 46.79 | 44.59 | 45.46 | 2,922,442 | +0.10(+0.22%) |
Jul 02, 2020 | 46.90 | 47.36 | 45.12 | 45.36 | 1,748,800 | -0.66(-1.43%) |
Jul 01, 2020 | 44.86 | 47.95 | 44.80 | 46.02 | 3,014,295 | +1.69(+3.81%) |
Jun 30, 2020 | 44.31 | 44.69 | 43.27 | 44.33 | 2,085,015 | +0.04(+0.09%) |
Jun 29, 2020 | 42.78 | 44.99 | 42.21 | 44.29 | 3,925,395 | +1.67(+3.92%) |
Jun 26, 2020 | 44.00 | 44.34 | 42.37 | 42.62 | 3,732,000 | -1.55(-3.51%) |
Jun 25, 2020 | 43.42 | 44.58 | 43.16 | 44.17 | 2,769,607 | -0.01(-0.02%) |
Jun 24, 2020 | 45.88 | 46.25 | 42.82 | 44.18 | 5,340,376 | -2.70(-5.76%) |
Jun 23, 2020 | 46.50 | 47.59 | 45.70 | 46.88 | 2,642,503 | +1.10(+2.40%) |
Jun 22, 2020 | 46.55 | 46.61 | 44.66 | 45.78 | 4,073,103 | -0.73(-1.57%) |
Jun 19, 2020 | 49.28 | 49.82 | 45.87 | 46.51 | 4,052,600 | -1.81(-3.75%) |
Jun 18, 2020 | 48.00 | 48.57 | 47.55 | 48.32 | 2,670,794 | +0.32(+0.67%) |
Jun 17, 2020 | 50.00 | 50.00 | 47.94 | 48.00 | 2,163,434 | -1.20(-2.44%) |
Jun 16, 2020 | 50.86 | 51.44 | 48.11 | 49.20 | 2,945,624 | -0.20(-0.40%) |
Jun 15, 2020 | 47.01 | 49.74 | 46.48 | 49.40 | 2,241,774 | +0.28(+0.57%) |
Jun 12, 2020 | 50.00 | 51.09 | 48.00 | 49.12 | 2,713,600 | +1.38(+2.89%) |
Jun 11, 2020 | 48.11 | 49.17 | 47.00 | 47.74 | 5,176,036 | -4.74(-9.03%) |
Jun 10, 2020 | 54.04 | 54.04 | 50.61 | 52.48 | 3,367,173 | -0.94(-1.76%) |
Jun 09, 2020 | 55.81 | 55.89 | 53.33 | 53.42 | 3,061,812 | -3.67(-6.43%) |
Jun 08, 2020 | 58.27 | 59.70 | 56.03 | 57.09 | 4,608,666 | +0.13(+0.23%) |
Jun 05, 2020 | 55.50 | 58.34 | 55.24 | 56.96 | 6,009,700 | +3.49(+6.53%) |
Jun 04, 2020 | 54.15 | 55.89 | 52.61 | 53.47 | 3,834,856 | -0.44(-0.82%) |
Jun 03, 2020 | 51.38 | 56.12 | 51.38 | 53.91 | 5,728,120 | +3.38(+6.69%) |
Jun 02, 2020 | 51.86 | 52.82 | 49.97 | 50.53 | 4,274,043 | -0.13(-0.26%) |
Jun 01, 2020 | 48.89 | 51.03 | 48.58 | 50.66 | 2,704,265 | +1.50(+3.05%) |
May 29, 2020 | 48.33 | 49.60 | 47.70 | 49.16 | 3,663,700 | +0.15(+0.31%) |
May 28, 2020 | 52.22 | 52.36 | 48.47 | 49.01 | 4,002,363 | -2.69(-5.20%) |
May 27, 2020 | 51.14 | 52.16 | 49.23 | 51.70 | 4,471,500 | +2.01(+4.05%) |
May 26, 2020 | 50.15 | 51.13 | 49.06 | 49.69 | 5,416,317 | +3.20(+6.88%) |
May 22, 2020 | 45.74 | 46.53 | 45.17 | 46.49 | 1,860,500 | +0.96(+2.11%) |
May 21, 2020 | 47.41 | 48.43 | 44.69 | 45.53 | 3,350,381 | -2.20(-4.61%) |
May 20, 2020 | 45.62 | 47.86 | 45.40 | 47.73 | 3,921,167 | +2.86(+6.37%) |
May 19, 2020 | 46.12 | 47.40 | 44.77 | 44.87 | 3,137,007 | -1.28(-2.77%) |
May 18, 2020 | 43.88 | 47.41 | 43.79 | 46.15 | 9,010,041 | +6.09(+15.20%) |
May 15, 2020 | 38.90 | 40.08 | 38.59 | 40.06 | 3,000,700 | +0.87(+2.22%) |
May 14, 2020 | 36.49 | 39.29 | 36.01 | 39.19 | 5,668,660 | +1.74(+4.65%) |
May 13, 2020 | 38.00 | 38.56 | 36.47 | 37.45 | 4,974,143 | -0.71(-1.86%) |
May 12, 2020 | 40.77 | 41.34 | 38.01 | 38.16 | 6,860,054 | -2.43(-5.99%) |
May 11, 2020 | 41.00 | 42.04 | 39.34 | 40.59 | 3,494,530 | -1.37(-3.27%) |
May 08, 2020 | 41.07 | 42.45 | 39.37 | 41.96 | 10,712,600 | +2.59(+6.58%) |
May 07, 2020 | 39.30 | 40.61 | 38.66 | 39.37 | 12,351,341 | +0.88(+2.29%) |
May 06, 2020 | 40.68 | 40.69 | 38.21 | 38.49 | 5,068,504 | -1.76(-4.37%) |
May 05, 2020 | 42.19 | 42.44 | 39.75 | 40.25 | 3,305,730 | -1.58(-3.78%) |
May 04, 2020 | 39.57 | 42.00 | 38.54 | 41.83 | 3,281,974 | +0.66(+1.60%) |
May 01, 2020 | 43.50 | 44.11 | 40.44 | 41.17 | 3,400,300 | -3.70(-8.25%) |
Apr 30, 2020 | 45.48 | 46.13 | 44.05 | 44.87 | 3,126,063 | -1.66(-3.57%) |
Apr 29, 2020 | 46.30 | 47.56 | 45.54 | 46.53 | 6,984,749 | +2.89(+6.62%) |
Apr 28, 2020 | 44.13 | 44.56 | 42.11 | 43.64 | 6,480,319 | +1.63(+3.88%) |
Apr 27, 2020 | 39.45 | 43.11 | 38.65 | 42.01 | 8,547,917 | +3.77(+9.86%) |
Apr 24, 2020 | 39.44 | 40.12 | 37.86 | 38.24 | 5,685,800 | -1.21(-3.07%) |
Apr 23, 2020 | 36.51 | 41.45 | 36.47 | 39.45 | 9,663,902 | +3.10(+8.53%) |
Apr 22, 2020 | 37.23 | 37.48 | 36.11 | 36.35 | 2,811,177 | -0.12(-0.33%) |
Apr 21, 2020 | 36.00 | 37.44 | 35.25 | 36.47 | 3,746,207 | -0.19(-0.52%) |
Apr 20, 2020 | 37.16 | 38.67 | 36.17 | 36.66 | 3,325,993 | -1.69(-4.41%) |
Apr 17, 2020 | 40.86 | 40.87 | 37.02 | 38.35 | 7,748,200 | +1.95(+5.36%) |
Apr 16, 2020 | 37.75 | 37.97 | 35.80 | 36.40 | 7,770,569 | -2.07(-5.38%) |
Apr 15, 2020 | 39.35 | 40.63 | 37.99 | 38.47 | 4,395,291 | -3.49(-8.32%) |
Apr 14, 2020 | 39.67 | 42.42 | 39.67 | 41.96 | 6,017,173 | +2.55(+6.47%) |
Apr 13, 2020 | 38.55 | 40.02 | 36.14 | 39.41 | 6,210,847 | +1.14(+2.98%) |
Apr 09, 2020 | 40.84 | 40.88 | 37.86 | 38.27 | 6,288,200 | +0.51(+1.35%) |
Apr 08, 2020 | 38.14 | 39.45 | 36.72 | 37.76 | 5,019,869 | -0.09(-0.24%) |
Apr 07, 2020 | 37.17 | 39.81 | 35.96 | 37.85 | 8,618,661 | +3.34(+9.68%) |
Apr 06, 2020 | 36.81 | 38.15 | 33.05 | 34.51 | 7,800,038 | +0.94(+2.80%) |
Apr 03, 2020 | 33.70 | 34.10 | 28.50 | 33.57 | 10,849,100 | -0.38(-1.12%) |
Apr 02, 2020 | 37.95 | 38.77 | 33.33 | 33.95 | 6,102,500 | -4.93(-12.68%) |
Apr 01, 2020 | 42.29 | 43.57 | 37.76 | 38.88 | 11,747,918 | -6.58(-14.47%) |
Mar 31, 2020 | 44.43 | 47.62 | 43.27 | 45.46 | 7,536,716 | +0.23(+0.51%) |
Mar 30, 2020 | 44.98 | 46.42 | 44.11 | 45.23 | 9,280,684 | -1.92(-4.07%) |
Mar 27, 2020 | 43.85 | 48.65 | 42.74 | 47.15 | 12,341,800 | +1.21(+2.63%) |
Mar 26, 2020 | 46.00 | 46.77 | 43.62 | 45.94 | 7,112,196 | +0.04(+0.09%) |
Mar 25, 2020 | 44.02 | 46.64 | 40.58 | 45.90 | 7,807,775 | +2.96(+6.89%) |
Mar 24, 2020 | 41.24 | 43.49 | 40.53 | 42.94 | 6,404,304 | +5.61(+15.03%) |
Mar 23, 2020 | 33.57 | 39.31 | 33.00 | 37.33 | 6,330,660 | +3.36(+9.89%) |
Mar 20, 2020 | 34.50 | 36.92 | 32.31 | 33.97 | 7,341,400 | +1.05(+3.19%) |
Mar 19, 2020 | 29.03 | 37.33 | 27.51 | 32.92 | 10,496,730 | +3.42(+11.59%) |
Mar 18, 2020 | 31.82 | 32.30 | 21.70 | 29.50 | 14,705,852 | -4.42(-13.03%) |
Mar 17, 2020 | 37.00 | 37.50 | 32.11 | 33.92 | 7,112,735 | -2.39(-6.58%) |
Mar 16, 2020 | 35.00 | 39.23 | 34.85 | 36.31 | 9,548,779 | -6.54(-15.26%) |
Mar 13, 2020 | 42.08 | 43.63 | 37.77 | 42.85 | 9,856,000 | +6.65(+18.37%) |
Mar 12, 2020 | 37.14 | 42.13 | 31.80 | 36.20 | 15,785,977 | -5.81(-13.83%) |
Mar 11, 2020 | 48.02 | 48.34 | 40.90 | 42.01 | 9,184,600 | -8.35(-16.58%) |
Mar 10, 2020 | 49.19 | 50.73 | 44.59 | 50.36 | 7,167,898 | +3.10(+6.56%) |
Mar 09, 2020 | 48.29 | 50.23 | 46.01 | 47.26 | 7,105,198 | -5.74(-10.83%) |
Mar 06, 2020 | 52.96 | 56.44 | 50.87 | 53.00 | 7,839,800 | -2.45(-4.42%) |
Mar 05, 2020 | 57.53 | 57.98 | 54.24 | 55.45 | 7,272,583 | -4.32(-7.23%) |
Mar 04, 2020 | 58.10 | 59.84 | 55.57 | 59.77 | 3,711,523 | +2.16(+3.75%) |
Mar 03, 2020 | 57.96 | 61.63 | 55.24 | 57.61 | 7,188,781 | -0.35(-0.60%) |
Mar 02, 2020 | 61.10 | 61.10 | 55.32 | 57.96 | 5,761,392 | -2.81(-4.62%) |
Feb 28, 2020 | 57.50 | 64.32 | 55.77 | 60.77 | 10,008,600 | +3.02(+5.23%) |
Feb 27, 2020 | 59.00 | 60.75 | 56.53 | 57.75 | 7,750,987 | -3.01(-4.95%) |
Feb 26, 2020 | 63.37 | 64.62 | 59.05 | 60.76 | 6,644,751 | -2.03(-3.23%) |
Feb 25, 2020 | 68.42 | 69.49 | 62.42 | 62.79 | 5,181,029 | -5.47(-8.01%) |
Feb 24, 2020 | 71.64 | 72.27 | 68.15 | 68.26 | 4,126,615 | -5.93(-7.99%) |
Feb 21, 2020 | 75.49 | 75.77 | 73.74 | 74.19 | 1,465,900 | -1.47(-1.94%) |
Feb 20, 2020 | 76.05 | 76.05 | 74.28 | 75.66 | 1,306,022 | -0.42(-0.55%) |
Feb 19, 2020 | 74.57 | 76.60 | 74.56 | 76.08 | 1,491,590 | +1.95(+2.63%) |
Feb 18, 2020 | 73.72 | 74.91 | 73.51 | 74.13 | 1,827,700 | +0.11(+0.15%) |
Feb 14, 2020 | 73.37 | 74.17 | 72.93 | 74.02 | 965,900 | +0.87(+1.19%) |
Feb 13, 2020 | 73.52 | 74.12 | 73.12 | 73.15 | 853,624 | -0.95(-1.28%) |
Feb 12, 2020 | 73.44 | 74.24 | 73.23 | 74.10 | 765,943 | +0.99(+1.35%) |
Feb 11, 2020 | 73.01 | 74.03 | 72.97 | 73.11 | 833,563 | +0.22(+0.30%) |
Feb 10, 2020 | 71.98 | 72.92 | 71.97 | 72.89 | 1,323,396 | +0.70(+0.97%) |
Feb 07, 2020 | 72.10 | 72.73 | 71.62 | 72.19 | 953,300 | -0.06(-0.08%) |
Feb 06, 2020 | 71.18 | 72.40 | 70.70 | 72.25 | 1,164,295 | +1.44(+2.03%) |
Feb 05, 2020 | 71.70 | 71.77 | 70.38 | 70.81 | 1,170,018 | -0.18(-0.25%) |
Feb 04, 2020 | 69.83 | 71.36 | 69.07 | 70.99 | 2,080,834 | +2.39(+3.48%) |
Feb 03, 2020 | 68.60 | 69.58 | 68.29 | 68.60 | 1,654,914 | +0.44(+0.65%) |
Jan 31, 2020 | 70.41 | 70.53 | 68.01 | 68.16 | 1,814,600 | -2.49(-3.52%) |
Jan 30, 2020 | 70.71 | 70.75 | 69.18 | 70.65 | 1,876,240 | +0.08(+0.11%) |
Jan 29, 2020 | 71.51 | 71.93 | 70.23 | 70.57 | 2,025,323 | -1.44(-2.00%) |
Jan 28, 2020 | 71.25 | 72.31 | 70.79 | 72.01 | 942,333 | +1.11(+1.57%) |
Jan 27, 2020 | 70.95 | 71.56 | 70.07 | 70.90 | 1,264,292 | -1.12(-1.56%) |
Jan 24, 2020 | 74.65 | 74.65 | 71.70 | 72.02 | 1,319,000 | -2.33(-3.13%) |
Jan 23, 2020 | 74.47 | 74.74 | 73.87 | 74.35 | 891,948 | -0.30(-0.40%) |
Jan 22, 2020 | 74.97 | 75.84 | 74.53 | 74.65 | 1,278,174 | -0.26(-0.35%) |
Jan 21, 2020 | 75.20 | 75.38 | 74.06 | 74.91 | 1,368,095 | -0.63(-0.83%) |
Jan 17, 2020 | 74.77 | 76.06 | 74.47 | 75.54 | 1,231,300 | +0.88(+1.18%) |
Jan 16, 2020 | 74.21 | 74.69 | 73.64 | 74.66 | 1,301,510 | +0.46(+0.62%) |
Jan 15, 2020 | 72.33 | 74.48 | 72.33 | 74.20 | 1,931,436 | +1.66(+2.29%) |
Jan 14, 2020 | 72.17 | 72.89 | 71.60 | 72.54 | 1,389,762 | +0.18(+0.25%) |
Jan 13, 2020 | 71.28 | 72.62 | 70.97 | 72.36 | 1,798,938 | +1.08(+1.52%) |
Jan 10, 2020 | 72.09 | 72.09 | 70.98 | 71.28 | 657,600 | -0.70(-0.97%) |
Jan 09, 2020 | 72.21 | 72.45 | 71.73 | 71.98 | 1,408,400 | +0.29(+0.40%) |
Jan 08, 2020 | 71.17 | 72.25 | 70.93 | 71.69 | 1,391,723 | +0.78(+1.10%) |
Jan 07, 2020 | 71.64 | 71.90 | 70.87 | 70.91 | 897,987 | -0.83(-1.16%) |
Jan 06, 2020 | 71.22 | 71.79 | 71.05 | 71.74 | 915,051 | +0.10(+0.14%) |
Jan 03, 2020 | 70.72 | 72.10 | 70.72 | 71.64 | 687,000 | -0.25(-0.35%) |
Jan 02, 2020 | 72.00 | 72.46 | 71.13 | 71.89 | 1,334,830 | +0.42(+0.59%) |
Dec 31, 2019 | 70.95 | 71.80 | 70.85 | 71.47 | 1,056,100 | +0.26(+0.37%) |
Dec 30, 2019 | 71.51 | 71.92 | 70.78 | 71.21 | 1,540,264 | -0.44(-0.61%) |
Dec 27, 2019 | 71.78 | 71.92 | 71.23 | 71.65 | 1,229,800 | +0.11(+0.15%) |
Dec 26, 2019 | 70.94 | 71.56 | 70.15 | 71.54 | 1,147,746 | +0.93(+1.32%) |
Dec 24, 2019 | 70.23 | 70.76 | 70.12 | 70.61 | 783,700 | +0.17(+0.24%) |
Dec 23, 2019 | 71.91 | 72.39 | 70.24 | 70.44 | 3,092,322 | -1.11(-1.55%) |
Dec 20, 2019 | 70.54 | 71.84 | 69.98 | 71.55 | 27,143,600 | +1.72(+2.46%) |
Dec 19, 2019 | 64.00 | 70.65 | 63.42 | 69.83 | 6,889,269 | +5.88(+9.19%) |
Dec 18, 2019 | 63.03 | 64.53 | 63.03 | 63.95 | 2,972,998 | +1.04(+1.65%) |
Dec 17, 2019 | 64.06 | 65.00 | 62.91 | 62.91 | 4,795,635 | -0.60(-0.94%) |
Dec 16, 2019 | 64.68 | 65.47 | 63.23 | 63.51 | 5,895,557 | -0.83(-1.29%) |
Dec 13, 2019 | 69.24 | 74.02 | 63.74 | 64.34 | 4,328,700 | -5.09(-7.33%) |
Dec 12, 2019 | 69.25 | 70.05 | 68.64 | 69.43 | 570,951 | -0.01(-0.01%) |
Dec 11, 2019 | 69.58 | 69.58 | 68.84 | 69.44 | 725,266 | -0.16(-0.23%) |
Dec 10, 2019 | 68.92 | 69.80 | 68.81 | 69.60 | 717,811 | +0.55(+0.80%) |
Dec 09, 2019 | 70.34 | 70.53 | 68.83 | 69.05 | 650,023 | -1.43(-2.03%) |
Dec 06, 2019 | 70.64 | 70.82 | 70.30 | 70.48 | 729,600 | +0.35(+0.50%) |
Dec 05, 2019 | 69.82 | 70.31 | 69.56 | 70.13 | 715,332 | +0.65(+0.94%) |
Dec 04, 2019 | 68.92 | 69.95 | 68.92 | 69.48 | 1,090,406 | +0.32(+0.46%) |
Dec 03, 2019 | 68.23 | 69.39 | 67.82 | 69.16 | 1,457,090 | +0.15(+0.22%) |
Dec 02, 2019 | 69.75 | 69.75 | 68.23 | 69.01 | 849,684 | -0.80(-1.15%) |
Nov 29, 2019 | 70.25 | 71.00 | 69.74 | 69.81 | 512,600 | -0.66(-0.94%) |
Nov 27, 2019 | 69.80 | 70.65 | 69.68 | 70.47 | 869,900 | +0.82(+1.17%) |
Nov 26, 2019 | 69.08 | 70.35 | 68.80 | 69.65 | 1,307,966 | +0.62(+0.90%) |
Nov 25, 2019 | 67.98 | 69.40 | 67.97 | 69.03 | 1,750,221 | +1.44(+2.13%) |
Nov 22, 2019 | 65.29 | 67.97 | 65.29 | 67.59 | 1,586,300 | +1.43(+2.16%) |
Nov 21, 2019 | 67.67 | 67.94 | 66.16 | 66.16 | 1,345,851 | -1.55(-2.29%) |
Nov 20, 2019 | 67.72 | 68.86 | 67.19 | 67.71 | 1,013,366 | -0.51(-0.75%) |
Nov 19, 2019 | 67.12 | 68.62 | 66.84 | 68.22 | 1,555,454 | +1.34(+2.00%) |
Nov 18, 2019 | 65.40 | 67.23 | 65.39 | 66.88 | 1,145,149 | +1.48(+2.26%) |
Nov 15, 2019 | 65.40 | 65.45 | 64.61 | 65.40 | 882,600 | +0.43(+0.66%) |
Nov 14, 2019 | 64.45 | 65.23 | 63.82 | 64.97 | 1,025,612 | +0.36(+0.56%) |
Nov 13, 2019 | 64.63 | 65.20 | 64.07 | 64.61 | 1,030,746 | -0.13(-0.20%) |
Nov 12, 2019 | 64.79 | 65.22 | 64.41 | 64.74 | 1,652,615 | +0.27(+0.42%) |
Nov 11, 2019 | 63.33 | 64.97 | 63.16 | 64.47 | 1,300,771 | +1.31(+2.07%) |
Nov 08, 2019 | 63.10 | 63.62 | 62.42 | 63.16 | 1,656,000 | +0.49(+0.78%) |
Nov 07, 2019 | 61.79 | 63.17 | 61.35 | 62.67 | 1,328,096 | +1.30(+2.12%) |
Nov 06, 2019 | 61.75 | 61.94 | 61.01 | 61.37 | 2,190,734 | -0.58(-0.94%) |
Nov 05, 2019 | 62.29 | 62.90 | 61.79 | 61.95 | 2,012,990 | -0.22(-0.35%) |
Nov 04, 2019 | 66.16 | 66.34 | 62.02 | 62.17 | 3,026,800 | -3.85(-5.83%) |
Nov 01, 2019 | 68.00 | 68.11 | 64.78 | 66.02 | 5,324,100 | -4.48(-6.35%) |
Oct 31, 2019 | 71.07 | 71.16 | 69.27 | 70.50 | 1,568,130 | -0.73(-1.02%) |
Oct 30, 2019 | 70.01 | 71.30 | 69.75 | 71.23 | 988,227 | +1.23(+1.76%) |
Oct 29, 2019 | 69.92 | 70.56 | 69.61 | 70.00 | 683,279 | +0.00(+0.00%) |
Oct 28, 2019 | 69.34 | 70.50 | 69.34 | 70.00 | 1,186,070 | +0.94(+1.36%) |
Oct 25, 2019 | 67.99 | 69.40 | 67.99 | 69.06 | 765,800 | +1.21(+1.78%) |
Oct 24, 2019 | 67.25 | 67.90 | 66.52 | 67.85 | 930,297 | +0.67(+1.00%) |
Oct 23, 2019 | 67.35 | 67.75 | 66.69 | 67.18 | 589,831 | -0.10(-0.15%) |
Oct 22, 2019 | 67.86 | 68.00 | 67.12 | 67.28 | 717,881 | -0.43(-0.64%) |
Oct 21, 2019 | 67.43 | 67.92 | 67.19 | 67.71 | 742,019 | +0.70(+1.04%) |
Oct 18, 2019 | 68.31 | 68.31 | 65.56 | 67.01 | 1,169,500 | -1.49(-2.18%) |
Oct 17, 2019 | 68.00 | 68.71 | 67.47 | 68.50 | 690,465 | +0.77(+1.14%) |
Oct 16, 2019 | 67.58 | 67.95 | 66.92 | 67.73 | 973,802 | -0.20(-0.29%) |
Oct 15, 2019 | 67.97 | 68.20 | 67.72 | 67.93 | 579,369 | +0.18(+0.27%) |
Oct 14, 2019 | 68.12 | 68.15 | 67.09 | 67.75 | 665,523 | -0.39(-0.57%) |
Oct 11, 2019 | 68.48 | 68.86 | 68.07 | 68.14 | 590,900 | +0.53(+0.78%) |
Oct 10, 2019 | 68.04 | 68.53 | 67.53 | 67.61 | 730,928 | -0.59(-0.87%) |
Oct 09, 2019 | 68.05 | 68.44 | 67.40 | 68.20 | 472,493 | +0.63(+0.93%) |
Oct 08, 2019 | 68.95 | 68.98 | 67.52 | 67.57 | 766,298 | -1.90(-2.73%) |
Oct 07, 2019 | 69.33 | 70.04 | 69.30 | 69.47 | 925,545 | -0.02(-0.03%) |
Oct 04, 2019 | 68.99 | 69.62 | 68.50 | 69.49 | 908,800 | +1.09(+1.59%) |
Oct 03, 2019 | 67.02 | 68.47 | 66.24 | 68.40 | 1,088,547 | +1.46(+2.18%) |
Oct 02, 2019 | 66.47 | 67.01 | 64.94 | 66.94 | 1,217,991 | +0.70(+1.06%) |