Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 60.23 | 61.17 | 59.69 | 60.19 | 2,927,475 | +0.38(+0.63%) |
Sep 29, 2020 | 60.34 | 60.53 | 59.40 | 59.81 | 1,502,587 | -0.33(-0.55%) |
Sep 28, 2020 | 60.17 | 60.79 | 59.84 | 60.14 | 2,123,730 | +1.09(+1.85%) |
Sep 25, 2020 | 58.46 | 59.33 | 58.39 | 59.05 | 2,013,130 | -0.06(-0.09%) |
Sep 24, 2020 | 58.48 | 59.75 | 57.97 | 59.10 | 1,793,234 | +0.46(+0.78%) |
Sep 23, 2020 | 60.19 | 60.87 | 58.51 | 58.64 | 2,090,321 | -1.23(-2.05%) |
Sep 22, 2020 | 59.51 | 60.29 | 59.19 | 59.87 | 2,303,328 | +0.23(+0.38%) |
Sep 21, 2020 | 61.04 | 61.40 | 58.88 | 59.64 | 3,015,224 | -2.63(-4.23%) |
Sep 18, 2020 | 63.09 | 63.90 | 62.19 | 62.28 | 3,817,082 | -1.14(-1.79%) |
Sep 17, 2020 | 62.35 | 63.68 | 61.71 | 63.42 | 2,612,829 | +0.38(+0.60%) |
Sep 16, 2020 | 63.27 | 63.63 | 61.97 | 63.04 | 3,424,890 | +0.25(+0.39%) |
Sep 15, 2020 | 62.89 | 63.82 | 62.73 | 62.79 | 2,433,441 | +0.20(+0.32%) |
Sep 14, 2020 | 62.81 | 63.17 | 62.17 | 62.59 | 2,924,521 | +0.25(+0.40%) |
Sep 11, 2020 | 62.33 | 62.86 | 61.95 | 62.34 | 2,455,239 | +0.38(+0.61%) |
Sep 10, 2020 | 63.20 | 63.49 | 61.68 | 61.97 | 2,426,233 | -1.09(-1.73%) |
Sep 09, 2020 | 62.95 | 63.83 | 62.69 | 63.06 | 1,821,348 | +0.86(+1.39%) |
Sep 08, 2020 | 63.06 | 63.37 | 62.05 | 62.20 | 2,959,995 | -1.63(-2.56%) |
Sep 04, 2020 | 64.03 | 64.76 | 63.01 | 63.83 | 2,436,500 | +0.73(+1.16%) |
Sep 03, 2020 | 65.03 | 65.24 | 62.58 | 63.09 | 2,443,940 | -1.80(-2.77%) |
Sep 02, 2020 | 64.06 | 65.15 | 63.98 | 64.89 | 3,138,739 | +0.52(+0.81%) |
Sep 01, 2020 | 63.76 | 64.41 | 63.37 | 64.37 | 2,457,386 | +0.61(+0.95%) |
Aug 31, 2020 | 64.71 | 64.79 | 63.57 | 63.76 | 2,600,890 | -1.08(-1.67%) |
Aug 28, 2020 | 63.89 | 65.10 | 63.58 | 64.85 | 2,232,986 | +0.97(+1.52%) |
Aug 27, 2020 | 64.98 | 65.34 | 63.45 | 63.87 | 2,312,693 | -0.62(-0.97%) |
Aug 26, 2020 | 64.13 | 64.90 | 63.37 | 64.50 | 3,161,338 | +0.45(+0.70%) |
Aug 25, 2020 | 64.52 | 64.70 | 63.44 | 64.05 | 2,282,260 | +0.12(+0.19%) |
Aug 24, 2020 | 62.63 | 63.93 | 62.36 | 63.93 | 2,766,285 | +1.64(+2.64%) |
Aug 21, 2020 | 62.22 | 62.45 | 61.87 | 62.29 | 2,974,591 | +0.18(+0.30%) |
Aug 20, 2020 | 62.12 | 62.39 | 61.87 | 62.10 | 3,083,860 | -0.61(-0.97%) |
Aug 19, 2020 | 63.01 | 63.20 | 62.32 | 62.71 | 3,427,508 | -0.04(-0.06%) |
Aug 18, 2020 | 63.25 | 63.74 | 62.68 | 62.75 | 2,508,574 | -0.82(-1.29%) |
Aug 17, 2020 | 64.24 | 64.72 | 63.37 | 63.56 | 1,563,443 | -0.44(-0.69%) |
Aug 14, 2020 | 63.84 | 64.54 | 63.70 | 64.00 | 2,198,995 | -0.43(-0.67%) |
Aug 13, 2020 | 64.84 | 65.36 | 64.23 | 64.43 | 3,960,810 | -1.00(-1.53%) |
Aug 12, 2020 | 64.67 | 65.54 | 64.09 | 65.44 | 6,868,027 | +1.37(+2.13%) |
Aug 11, 2020 | 63.75 | 65.21 | 63.72 | 64.07 | 6,094,492 | +1.93(+3.11%) |
Aug 10, 2020 | 60.53 | 62.48 | 60.51 | 62.14 | 3,765,081 | +1.64(+2.71%) |
Aug 07, 2020 | 59.56 | 60.53 | 58.94 | 60.49 | 4,202,939 | +1.14(+1.92%) |
Aug 06, 2020 | 59.25 | 59.54 | 58.85 | 59.36 | 2,260,586 | +0.39(+0.66%) |
Aug 05, 2020 | 57.54 | 59.22 | 57.23 | 58.96 | 3,490,398 | +2.52(+4.46%) |
Aug 04, 2020 | 57.23 | 57.99 | 55.97 | 56.45 | 3,841,179 | -0.77(-1.34%) |
Aug 03, 2020 | 56.85 | 58.02 | 56.71 | 57.21 | 3,098,117 | +0.69(+1.23%) |
Jul 31, 2020 | 56.79 | 56.80 | 55.40 | 56.52 | 3,809,404 | -0.58(-1.02%) |
Jul 30, 2020 | 57.23 | 57.36 | 56.19 | 57.10 | 2,307,722 | -0.99(-1.71%) |
Jul 29, 2020 | 57.20 | 58.23 | 56.89 | 58.10 | 3,016,127 | +1.34(+2.36%) |
Jul 28, 2020 | 57.50 | 57.81 | 56.69 | 56.76 | 2,568,617 | -1.04(-1.80%) |
Jul 27, 2020 | 57.57 | 57.98 | 57.20 | 57.80 | 2,739,020 | +0.05(+0.08%) |
Jul 24, 2020 | 58.29 | 58.64 | 57.64 | 57.75 | 1,566,351 | -0.59(-1.02%) |
Jul 23, 2020 | 58.24 | 58.64 | 58.00 | 58.34 | 1,820,434 | +0.05(+0.08%) |
Jul 22, 2020 | 57.92 | 58.35 | 57.59 | 58.30 | 2,351,443 | +0.15(+0.27%) |
Jul 21, 2020 | 57.52 | 58.56 | 57.42 | 58.14 | 2,752,797 | +1.31(+2.31%) |
Jul 20, 2020 | 57.27 | 57.77 | 56.55 | 56.83 | 2,124,582 | -1.08(-1.86%) |
Jul 17, 2020 | 57.98 | 58.26 | 57.61 | 57.91 | 2,294,397 | +0.36(+0.62%) |
Jul 16, 2020 | 57.64 | 58.42 | 57.23 | 57.55 | 2,735,536 | -0.45(-0.77%) |
Jul 15, 2020 | 57.86 | 58.30 | 57.03 | 58.00 | 2,482,378 | +1.40(+2.48%) |
Jul 14, 2020 | 55.01 | 56.76 | 54.53 | 56.59 | 3,169,958 | +1.15(+2.07%) |
Jul 13, 2020 | 54.74 | 56.46 | 54.58 | 55.45 | 3,462,164 | +0.97(+1.77%) |
Jul 10, 2020 | 54.40 | 54.63 | 53.84 | 54.48 | 2,557,266 | +0.27(+0.50%) |
Jul 09, 2020 | 55.58 | 55.78 | 54.09 | 54.21 | 2,237,797 | -1.48(-2.65%) |
Jul 08, 2020 | 55.69 | 55.91 | 55.16 | 55.68 | 2,879,487 | +0.25(+0.44%) |
Jul 07, 2020 | 56.59 | 56.74 | 55.26 | 55.44 | 3,267,047 | -1.54(-2.70%) |
Jul 06, 2020 | 57.31 | 57.46 | 56.35 | 56.98 | 2,790,864 | +0.78(+1.40%) |
Jul 02, 2020 | 56.73 | 57.82 | 56.14 | 56.19 | 2,553,646 | +0.40(+0.72%) |
Jul 01, 2020 | 56.59 | 56.81 | 55.53 | 55.79 | 2,727,926 | -0.75(-1.32%) |
Jun 30, 2020 | 55.82 | 56.78 | 55.53 | 56.54 | 2,841,461 | +0.59(+1.06%) |
Jun 29, 2020 | 55.40 | 55.95 | 55.03 | 55.95 | 2,195,901 | +1.38(+2.52%) |
Jun 26, 2020 | 54.59 | 55.03 | 54.02 | 54.57 | 4,895,439 | -0.44(-0.80%) |
Jun 25, 2020 | 54.05 | 55.06 | 53.48 | 55.01 | 2,564,715 | +0.66(+1.21%) |
Jun 24, 2020 | 55.60 | 55.76 | 54.23 | 54.35 | 4,275,206 | -2.00(-3.54%) |
Jun 23, 2020 | 56.77 | 57.05 | 56.13 | 56.35 | 2,282,292 | +0.35(+0.62%) |
Jun 22, 2020 | 56.01 | 56.38 | 54.93 | 56.00 | 3,010,989 | -0.49(-0.87%) |
Jun 19, 2020 | 57.04 | 57.04 | 55.12 | 56.49 | 10,614,702 | +0.54(+0.96%) |
Jun 18, 2020 | 56.33 | 57.24 | 55.66 | 55.96 | 2,957,347 | -1.09(-1.92%) |
Jun 17, 2020 | 58.01 | 58.10 | 56.96 | 57.05 | 2,375,549 | -0.79(-1.37%) |
Jun 16, 2020 | 59.39 | 59.59 | 56.99 | 57.84 | 3,186,720 | +1.08(+1.91%) |
Jun 15, 2020 | 54.13 | 57.29 | 53.97 | 56.76 | 3,024,767 | +0.84(+1.50%) |
Jun 12, 2020 | 57.15 | 57.25 | 54.47 | 55.92 | 3,365,840 | +0.81(+1.47%) |
Jun 11, 2020 | 57.10 | 57.57 | 55.05 | 55.11 | 4,592,780 | -4.94(-8.23%) |
Jun 10, 2020 | 61.29 | 61.29 | 59.71 | 60.05 | 4,078,861 | -1.49(-2.41%) |
Jun 09, 2020 | 61.71 | 62.09 | 60.89 | 61.53 | 3,395,339 | -1.66(-2.63%) |
Jun 08, 2020 | 61.98 | 63.26 | 61.78 | 63.19 | 4,227,988 | +2.03(+3.32%) |
Jun 05, 2020 | 60.20 | 61.52 | 59.65 | 61.16 | 4,770,477 | +3.62(+6.29%) |
Jun 04, 2020 | 56.93 | 57.57 | 56.43 | 57.54 | 2,859,707 | +0.19(+0.33%) |
Jun 03, 2020 | 56.73 | 57.57 | 56.51 | 57.35 | 3,277,850 | +1.61(+2.89%) |
Jun 02, 2020 | 55.46 | 56.23 | 55.10 | 55.74 | 2,830,623 | +0.68(+1.24%) |
Jun 01, 2020 | 55.43 | 55.81 | 54.80 | 55.05 | 2,517,766 | -0.57(-1.02%) |
May 29, 2020 | 54.99 | 55.83 | 54.26 | 55.62 | 5,171,034 | -0.01(-0.02%) |
May 28, 2020 | 56.79 | 56.89 | 55.15 | 55.63 | 3,371,852 | -0.78(-1.39%) |
May 27, 2020 | 55.63 | 56.55 | 55.05 | 56.41 | 4,650,458 | +2.39(+4.42%) |
May 26, 2020 | 53.10 | 54.37 | 52.67 | 54.02 | 3,797,881 | +3.10(+6.09%) |
May 22, 2020 | 51.38 | 51.53 | 50.46 | 50.92 | 4,642,663 | -0.35(-0.68%) |
May 21, 2020 | 51.84 | 51.99 | 50.98 | 51.27 | 2,855,695 | -0.51(-0.99%) |
May 20, 2020 | 51.51 | 52.59 | 51.45 | 51.78 | 3,531,553 | +1.01(+1.99%) |
May 19, 2020 | 51.07 | 52.10 | 50.48 | 50.77 | 2,932,315 | -0.66(-1.28%) |
May 18, 2020 | 50.10 | 51.80 | 50.10 | 51.43 | 4,724,286 | +3.17(+6.57%) |
May 15, 2020 | 48.26 | 49.64 | 48.15 | 48.25 | 9,106,058 | -0.40(-0.82%) |
May 14, 2020 | 45.76 | 48.70 | 45.60 | 48.65 | 5,176,708 | +1.80(+3.85%) |
May 13, 2020 | 48.05 | 48.20 | 46.37 | 46.85 | 4,042,724 | -1.39(-2.88%) |
May 12, 2020 | 50.78 | 51.08 | 48.22 | 48.24 | 3,205,785 | -2.33(-4.61%) |
May 11, 2020 | 50.79 | 50.90 | 49.89 | 50.57 | 4,057,269 | -0.07(-0.14%) |
May 08, 2020 | 50.86 | 50.96 | 50.28 | 50.64 | 3,254,791 | +0.76(+1.52%) |
May 07, 2020 | 50.42 | 50.78 | 49.70 | 49.88 | 3,061,756 | +0.61(+1.25%) |
May 06, 2020 | 49.20 | 49.77 | 48.54 | 49.27 | 3,985,332 | -0.11(-0.22%) |
May 05, 2020 | 50.05 | 50.32 | 49.29 | 49.38 | 3,460,873 | +0.37(+0.76%) |
May 04, 2020 | 48.01 | 49.03 | 47.17 | 49.01 | 4,713,802 | +0.45(+0.93%) |
May 01, 2020 | 50.43 | 50.54 | 48.19 | 48.56 | 4,537,388 | -2.92(-5.68%) |
Apr 30, 2020 | 52.48 | 52.66 | 51.20 | 51.48 | 5,326,114 | -1.84(-3.45%) |
Apr 29, 2020 | 53.26 | 53.86 | 52.70 | 53.32 | 3,214,847 | +1.39(+2.68%) |
Apr 28, 2020 | 51.79 | 52.73 | 50.71 | 51.93 | 4,401,591 | +1.35(+2.68%) |
Apr 27, 2020 | 48.74 | 50.98 | 48.74 | 50.58 | 3,159,530 | +1.99(+4.11%) |
Apr 24, 2020 | 48.32 | 48.92 | 47.50 | 48.58 | 5,597,430 | +0.82(+1.72%) |
Apr 23, 2020 | 47.48 | 48.92 | 47.48 | 47.76 | 5,238,782 | +0.72(+1.54%) |
Apr 22, 2020 | 47.25 | 47.59 | 46.66 | 47.04 | 4,128,219 | +1.21(+2.64%) |
Apr 21, 2020 | 45.13 | 46.45 | 44.34 | 45.83 | 8,144,288 | -0.14(-0.29%) |
Apr 20, 2020 | 44.49 | 46.73 | 43.91 | 45.97 | 5,956,026 | +0.34(+0.75%) |
Apr 17, 2020 | 44.21 | 45.78 | 44.21 | 45.62 | 5,934,973 | +2.86(+6.69%) |
Apr 16, 2020 | 43.29 | 43.56 | 41.83 | 42.76 | 6,007,913 | -0.49(-1.13%) |
Apr 15, 2020 | 44.00 | 44.37 | 42.05 | 43.25 | 4,456,036 | -2.33(-5.11%) |
Apr 14, 2020 | 47.23 | 47.26 | 45.04 | 45.58 | 4,289,761 | -0.63(-1.37%) |
Apr 13, 2020 | 46.44 | 46.58 | 45.15 | 46.21 | 4,002,428 | -0.53(-1.14%) |
Apr 09, 2020 | 48.30 | 49.77 | 45.63 | 46.74 | 4,407,555 | -0.29(-0.61%) |
Apr 08, 2020 | 45.71 | 47.74 | 45.71 | 47.03 | 4,123,875 | +1.63(+3.60%) |
Apr 07, 2020 | 47.21 | 48.21 | 45.30 | 45.40 | 5,136,535 | +0.81(+1.82%) |
Apr 06, 2020 | 43.74 | 44.95 | 43.18 | 44.58 | 4,265,041 | +3.31(+8.03%) |
Apr 03, 2020 | 43.13 | 43.95 | 40.96 | 41.27 | 5,249,807 | -1.81(-4.21%) |
Apr 02, 2020 | 41.11 | 43.91 | 41.02 | 43.09 | 6,330,030 | +1.83(+4.44%) |
Apr 01, 2020 | 40.46 | 41.45 | 39.31 | 41.25 | 5,103,597 | -1.76(-4.09%) |
Mar 31, 2020 | 41.80 | 43.45 | 41.71 | 43.01 | 5,534,591 | +0.92(+2.19%) |
Mar 30, 2020 | 41.49 | 42.41 | 40.86 | 42.09 | 5,061,826 | +0.95(+2.30%) |
Mar 27, 2020 | 41.69 | 42.46 | 40.71 | 41.15 | 5,771,132 | -2.91(-6.60%) |
Mar 26, 2020 | 43.95 | 44.56 | 41.73 | 44.05 | 7,344,389 | +1.07(+2.50%) |
Mar 25, 2020 | 40.40 | 45.08 | 39.90 | 42.98 | 7,097,559 | +2.99(+7.47%) |
Mar 24, 2020 | 36.91 | 40.39 | 36.25 | 39.99 | 6,312,187 | +5.61(+16.33%) |
Mar 23, 2020 | 38.67 | 38.82 | 34.08 | 34.37 | 8,359,572 | -5.43(-13.63%) |
Mar 20, 2020 | 41.98 | 43.44 | 39.01 | 39.80 | 8,168,385 | -1.74(-4.19%) |
Mar 19, 2020 | 36.58 | 43.30 | 35.48 | 41.54 | 7,755,654 | +4.41(+11.86%) |
Mar 18, 2020 | 39.95 | 40.22 | 34.30 | 37.14 | 11,465,576 | -5.67(-13.24%) |
Mar 17, 2020 | 43.02 | 43.33 | 40.77 | 42.81 | 9,502,573 | +0.42(+0.98%) |
Mar 16, 2020 | 40.55 | 43.74 | 39.21 | 42.39 | 11,702,858 | -3.04(-6.70%) |
Mar 13, 2020 | 44.05 | 45.43 | 40.89 | 45.43 | 13,501,830 | +3.75(+8.99%) |
Mar 12, 2020 | 42.91 | 46.81 | 40.73 | 41.69 | 9,964,077 | -5.38(-11.43%) |
Mar 11, 2020 | 46.63 | 47.93 | 45.98 | 47.07 | 13,097,361 | -1.55(-3.19%) |
Mar 10, 2020 | 47.41 | 48.62 | 44.93 | 48.62 | 11,934,780 | +3.16(+6.95%) |
Mar 09, 2020 | 49.65 | 51.45 | 45.43 | 45.46 | 13,970,317 | -10.63(-18.96%) |
Mar 06, 2020 | 56.71 | 57.83 | 55.26 | 56.09 | 8,553,673 | -2.34(-4.00%) |
Mar 05, 2020 | 58.23 | 60.03 | 58.01 | 58.43 | 5,198,791 | -1.75(-2.91%) |
Mar 04, 2020 | 58.42 | 60.43 | 58.14 | 60.18 | 4,778,356 | +2.64(+4.60%) |
Mar 03, 2020 | 59.78 | 61.29 | 57.06 | 57.54 | 5,696,494 | -2.31(-3.86%) |
Mar 02, 2020 | 58.26 | 60.06 | 57.34 | 59.85 | 5,292,313 | +1.98(+3.42%) |
Feb 28, 2020 | 56.37 | 57.97 | 56.07 | 57.87 | 7,182,564 | -0.24(-0.42%) |
Feb 27, 2020 | 58.72 | 61.12 | 58.11 | 58.12 | 5,140,441 | -2.03(-3.38%) |
Feb 26, 2020 | 60.72 | 61.93 | 60.09 | 60.15 | 5,316,101 | +0.03(+0.05%) |
Feb 25, 2020 | 62.62 | 62.91 | 59.87 | 60.12 | 4,797,018 | -2.34(-3.74%) |
Feb 24, 2020 | 62.80 | 63.14 | 62.29 | 62.46 | 3,979,121 | -2.62(-4.02%) |
Feb 21, 2020 | 64.52 | 65.08 | 64.09 | 65.08 | 2,872,826 | +0.06(+0.10%) |
Feb 20, 2020 | 64.78 | 65.73 | 64.55 | 65.01 | 2,590,237 | +0.14(+0.22%) |
Feb 19, 2020 | 64.88 | 65.52 | 64.62 | 64.87 | 3,280,614 | +0.38(+0.59%) |
Feb 18, 2020 | 65.23 | 65.64 | 63.82 | 64.49 | 4,755,047 | -1.87(-2.82%) |
Feb 14, 2020 | 65.95 | 66.36 | 65.55 | 66.36 | 3,098,482 | +0.33(+0.51%) |
Feb 13, 2020 | 67.12 | 67.24 | 65.35 | 66.02 | 3,932,464 | -1.59(-2.35%) |
Feb 12, 2020 | 66.85 | 67.77 | 66.63 | 67.61 | 3,744,729 | +1.41(+2.13%) |
Feb 11, 2020 | 66.24 | 66.96 | 66.09 | 66.20 | 3,044,203 | +0.39(+0.60%) |
Feb 10, 2020 | 65.87 | 66.14 | 65.25 | 65.81 | 3,070,156 | -0.34(-0.52%) |
Feb 07, 2020 | 67.20 | 67.20 | 66.01 | 66.15 | 2,546,743 | -1.33(-1.97%) |
Feb 06, 2020 | 68.72 | 68.72 | 67.18 | 67.48 | 2,499,916 | -0.68(-1.00%) |
Feb 05, 2020 | 66.89 | 68.29 | 66.84 | 68.16 | 4,398,603 | +2.48(+3.78%) |
Feb 04, 2020 | 66.84 | 67.04 | 65.43 | 65.68 | 4,216,563 | +0.57(+0.88%) |
Feb 03, 2020 | 64.65 | 65.77 | 64.33 | 65.10 | 4,386,705 | +0.87(+1.35%) |
Jan 31, 2020 | 65.74 | 66.09 | 63.85 | 64.23 | 4,806,215 | -1.97(-2.98%) |
Jan 30, 2020 | 65.46 | 66.23 | 65.15 | 66.20 | 2,965,705 | -0.07(-0.11%) |
Jan 29, 2020 | 67.24 | 67.25 | 66.24 | 66.28 | 3,443,148 | -0.47(-0.70%) |
Jan 28, 2020 | 66.46 | 67.15 | 66.00 | 66.74 | 4,783,756 | +0.62(+0.94%) |
Jan 27, 2020 | 67.29 | 67.46 | 66.11 | 66.12 | 3,976,720 | -2.65(-3.86%) |
Jan 24, 2020 | 69.79 | 69.79 | 68.36 | 68.78 | 2,272,519 | -0.80(-1.15%) |
Jan 23, 2020 | 68.70 | 69.68 | 68.18 | 69.58 | 2,029,207 | +0.51(+0.74%) |
Jan 22, 2020 | 69.75 | 69.76 | 68.93 | 69.06 | 3,372,602 | -0.21(-0.30%) |
Jan 21, 2020 | 69.43 | 69.62 | 68.76 | 69.27 | 3,508,762 | -0.48(-0.68%) |
Jan 17, 2020 | 69.80 | 70.28 | 69.64 | 69.75 | 5,585,058 | -0.08(-0.12%) |
Jan 16, 2020 | 69.13 | 69.84 | 69.06 | 69.83 | 2,719,711 | +1.09(+1.58%) |
Jan 15, 2020 | 68.93 | 69.30 | 68.44 | 68.74 | 2,640,735 | -0.19(-0.27%) |
Jan 14, 2020 | 69.25 | 69.55 | 68.85 | 68.93 | 2,542,893 | -0.47(-0.67%) |
Jan 13, 2020 | 69.18 | 69.43 | 69.00 | 69.40 | 2,190,720 | +0.40(+0.58%) |
Jan 10, 2020 | 69.90 | 69.93 | 68.89 | 68.99 | 2,931,704 | -0.77(-1.11%) |
Jan 09, 2020 | 69.73 | 69.78 | 69.07 | 69.76 | 2,575,097 | +0.26(+0.37%) |
Jan 08, 2020 | 69.15 | 69.74 | 68.90 | 69.50 | 2,848,530 | +0.24(+0.35%) |
Jan 07, 2020 | 68.63 | 69.45 | 68.48 | 69.26 | 2,784,641 | +0.17(+0.25%) |
Jan 06, 2020 | 68.04 | 69.13 | 67.93 | 69.09 | 4,225,405 | +0.56(+0.82%) |
Jan 03, 2020 | 68.15 | 68.61 | 67.76 | 68.53 | 2,980,437 | -0.95(-1.37%) |
Jan 02, 2020 | 68.66 | 69.50 | 68.40 | 69.48 | 2,823,980 | +1.09(+1.60%) |
Dec 31, 2019 | 68.47 | 68.82 | 68.18 | 68.38 | 1,846,185 | -0.16(-0.24%) |
Dec 30, 2019 | 68.72 | 68.88 | 68.26 | 68.54 | 1,398,404 | -0.06(-0.09%) |
Dec 27, 2019 | 68.92 | 68.93 | 68.45 | 68.61 | 1,107,042 | -0.14(-0.21%) |
Dec 26, 2019 | 68.46 | 68.75 | 68.21 | 68.75 | 978,427 | +0.51(+0.75%) |
Dec 24, 2019 | 69.04 | 69.04 | 68.22 | 68.24 | 546,105 | -0.62(-0.90%) |
Dec 23, 2019 | 68.54 | 68.92 | 68.35 | 68.86 | 1,626,285 | +0.47(+0.68%) |
Dec 20, 2019 | 68.98 | 69.00 | 68.21 | 68.39 | 6,089,009 | +0.16(+0.24%) |
Dec 19, 2019 | 68.20 | 68.40 | 67.90 | 68.23 | 2,483,447 | +0.04(+0.07%) |
Dec 18, 2019 | 68.56 | 68.58 | 67.82 | 68.19 | 2,971,105 | -0.10(-0.14%) |
Dec 17, 2019 | 68.70 | 68.70 | 68.16 | 68.28 | 11,896,023 | -0.01(-0.01%) |
Dec 16, 2019 | 68.66 | 69.01 | 68.29 | 68.29 | 2,538,286 | +0.16(+0.24%) |
Dec 13, 2019 | 68.63 | 69.26 | 67.78 | 68.13 | 3,820,170 | -0.89(-1.29%) |
Dec 12, 2019 | 67.85 | 69.15 | 67.67 | 69.02 | 2,784,079 | +1.11(+1.64%) |
Dec 11, 2019 | 67.15 | 67.94 | 66.85 | 67.91 | 2,495,115 | +1.06(+1.58%) |
Dec 10, 2019 | 67.21 | 67.46 | 66.82 | 66.85 | 4,760,569 | -0.55(-0.81%) |
Dec 09, 2019 | 67.38 | 67.74 | 67.29 | 67.40 | 3,248,679 | +0.06(+0.09%) |
Dec 06, 2019 | 67.16 | 67.43 | 66.92 | 67.33 | 3,443,461 | +1.00(+1.50%) |
Dec 05, 2019 | 66.35 | 66.46 | 65.80 | 66.34 | 3,312,067 | +0.43(+0.65%) |
Dec 04, 2019 | 65.70 | 66.53 | 65.54 | 65.91 | 2,747,310 | +0.80(+1.23%) |
Dec 03, 2019 | 65.16 | 65.33 | 64.47 | 65.11 | 3,092,108 | -0.67(-1.02%) |
Dec 02, 2019 | 66.31 | 67.03 | 65.74 | 65.78 | 2,726,160 | -0.45(-0.68%) |
Nov 29, 2019 | 66.50 | 66.63 | 66.08 | 66.23 | 1,211,980 | -0.52(-0.78%) |
Nov 27, 2019 | 66.74 | 66.83 | 66.24 | 66.75 | 1,678,350 | +0.01(+0.02%) |
Nov 26, 2019 | 66.72 | 66.76 | 66.26 | 66.74 | 2,316,530 | +0.07(+0.10%) |
Nov 25, 2019 | 66.36 | 66.70 | 66.07 | 66.67 | 2,536,638 | +0.62(+0.94%) |
Nov 22, 2019 | 66.08 | 66.13 | 65.67 | 66.05 | 2,705,210 | +0.09(+0.14%) |
Nov 21, 2019 | 65.41 | 66.00 | 65.04 | 65.96 | 2,359,753 | +0.73(+1.11%) |
Nov 20, 2019 | 65.43 | 65.65 | 64.84 | 65.24 | 2,501,887 | -0.48(-0.72%) |
Nov 19, 2019 | 65.98 | 65.98 | 65.32 | 65.71 | 2,378,888 | +0.19(+0.29%) |
Nov 18, 2019 | 65.59 | 65.73 | 65.24 | 65.52 | 1,871,925 | -0.41(-0.63%) |
Nov 15, 2019 | 65.81 | 66.09 | 65.45 | 65.94 | 2,379,911 | +0.72(+1.10%) |
Nov 14, 2019 | 64.87 | 65.68 | 64.81 | 65.22 | 2,231,502 | -0.31(-0.48%) |
Nov 13, 2019 | 65.46 | 65.73 | 65.25 | 65.53 | 3,127,847 | -0.44(-0.66%) |
Nov 12, 2019 | 66.14 | 66.53 | 65.81 | 65.97 | 2,593,837 | +0.23(+0.35%) |
Nov 11, 2019 | 65.27 | 65.81 | 65.17 | 65.74 | 1,879,555 | -0.06(-0.09%) |
Nov 08, 2019 | 65.65 | 65.81 | 65.30 | 65.80 | 2,488,602 | +0.08(+0.12%) |
Nov 07, 2019 | 65.80 | 66.16 | 65.52 | 65.72 | 2,887,823 | +0.17(+0.26%) |
Nov 06, 2019 | 65.13 | 66.13 | 64.90 | 65.55 | 4,526,096 | -0.17(-0.26%) |
Nov 05, 2019 | 64.21 | 65.84 | 64.12 | 65.72 | 7,383,102 | +0.51(+0.78%) |
Nov 04, 2019 | 64.54 | 67.28 | 64.38 | 65.21 | 7,440,721 | +1.27(+1.99%) |
Nov 01, 2019 | 62.89 | 63.94 | 62.75 | 63.94 | 3,253,238 | +1.46(+2.34%) |
Oct 31, 2019 | 63.01 | 63.26 | 61.80 | 62.48 | 3,296,722 | -0.78(-1.24%) |
Oct 30, 2019 | 63.01 | 63.28 | 62.22 | 63.26 | 2,017,123 | +0.15(+0.24%) |
Oct 29, 2019 | 62.83 | 63.43 | 62.79 | 63.11 | 2,735,818 | -0.12(-0.18%) |
Oct 28, 2019 | 63.47 | 63.63 | 62.82 | 63.23 | 2,333,303 | +0.15(+0.24%) |
Oct 25, 2019 | 62.44 | 63.32 | 62.26 | 63.07 | 2,184,208 | +0.84(+1.35%) |
Oct 24, 2019 | 63.01 | 63.06 | 61.84 | 62.24 | 2,010,456 | -0.61(-0.96%) |
Oct 23, 2019 | 62.57 | 62.90 | 62.27 | 62.84 | 2,805,603 | +0.29(+0.47%) |
Oct 22, 2019 | 61.95 | 62.73 | 61.41 | 62.55 | 2,500,838 | +0.71(+1.15%) |
Oct 21, 2019 | 61.51 | 62.12 | 61.40 | 61.84 | 2,636,474 | +0.69(+1.14%) |
Oct 18, 2019 | 60.54 | 61.29 | 60.49 | 61.14 | 4,353,258 | +0.53(+0.88%) |
Oct 17, 2019 | 60.38 | 60.98 | 60.30 | 60.61 | 3,180,603 | +0.65(+1.08%) |
Oct 16, 2019 | 60.05 | 60.64 | 59.92 | 59.96 | 3,124,942 | -0.37(-0.61%) |
Oct 15, 2019 | 59.86 | 60.94 | 59.35 | 60.32 | 5,372,376 | +0.46(+0.77%) |
Oct 14, 2019 | 59.32 | 60.01 | 59.26 | 59.86 | 2,421,789 | +0.15(+0.25%) |
Oct 11, 2019 | 59.00 | 60.59 | 58.75 | 59.71 | 4,197,299 | +1.77(+3.06%) |
Oct 10, 2019 | 56.80 | 58.27 | 56.80 | 57.93 | 3,191,163 | +1.27(+2.25%) |
Oct 09, 2019 | 56.71 | 57.11 | 56.09 | 56.66 | 3,119,349 | +0.41(+0.73%) |
Oct 08, 2019 | 56.79 | 57.01 | 56.20 | 56.25 | 3,079,505 | -1.15(-2.00%) |
Oct 07, 2019 | 57.92 | 58.33 | 57.39 | 57.40 | 2,305,967 | -0.66(-1.14%) |
Oct 04, 2019 | 57.32 | 58.07 | 57.32 | 58.06 | 3,610,966 | +0.70(+1.23%) |
Oct 03, 2019 | 56.20 | 57.38 | 55.93 | 57.36 | 3,740,598 | +0.80(+1.42%) |
Oct 02, 2019 | 57.25 | 57.53 | 56.09 | 56.55 | 4,702,809 | -1.56(-2.68%) |