Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 69.26 | 70.76 | 69.26 | 69.86 | 1,170,646 | +0.87(+1.26%) |
Sep 29, 2020 | 70.14 | 70.61 | 68.78 | 68.99 | 599,197 | -1.22(-1.73%) |
Sep 28, 2020 | 70.14 | 71.03 | 69.85 | 70.21 | 1,157,424 | +1.08(+1.57%) |
Sep 25, 2020 | 68.21 | 69.35 | 67.97 | 69.12 | 679,457 | +0.23(+0.34%) |
Sep 24, 2020 | 68.79 | 69.45 | 67.71 | 68.89 | 873,886 | +0.03(+0.04%) |
Sep 23, 2020 | 70.56 | 71.23 | 68.73 | 68.87 | 1,092,774 | -1.79(-2.53%) |
Sep 22, 2020 | 71.96 | 72.44 | 69.64 | 70.65 | 1,121,506 | -1.40(-1.94%) |
Sep 21, 2020 | 73.68 | 73.78 | 71.36 | 72.05 | 1,595,003 | -2.92(-3.89%) |
Sep 18, 2020 | 75.48 | 76.40 | 74.25 | 74.96 | 2,007,060 | -1.48(-1.93%) |
Sep 17, 2020 | 73.58 | 77.19 | 72.42 | 76.44 | 1,944,713 | +2.44(+3.30%) |
Sep 16, 2020 | 72.09 | 74.73 | 71.75 | 74.00 | 1,698,398 | +2.33(+3.24%) |
Sep 15, 2020 | 72.38 | 72.72 | 71.18 | 71.67 | 1,514,720 | -0.76(-1.05%) |
Sep 14, 2020 | 71.72 | 72.44 | 70.94 | 72.43 | 1,453,970 | +1.48(+2.09%) |
Sep 11, 2020 | 70.11 | 70.99 | 69.39 | 70.95 | 1,116,065 | +1.33(+1.91%) |
Sep 10, 2020 | 70.78 | 71.11 | 69.34 | 69.62 | 1,172,494 | -1.15(-1.63%) |
Sep 09, 2020 | 69.42 | 71.10 | 69.24 | 70.77 | 1,065,548 | +2.00(+2.91%) |
Sep 08, 2020 | 69.10 | 69.58 | 67.79 | 68.77 | 1,559,942 | -1.23(-1.76%) |
Sep 04, 2020 | 69.75 | 70.44 | 68.77 | 70.00 | 1,622,343 | +1.14(+1.66%) |
Sep 03, 2020 | 69.96 | 70.04 | 67.83 | 68.86 | 1,607,176 | -1.29(-1.83%) |
Sep 02, 2020 | 68.28 | 70.30 | 67.50 | 70.14 | 1,495,391 | +2.20(+3.24%) |
Sep 01, 2020 | 64.47 | 67.97 | 63.87 | 67.94 | 1,385,175 | +3.10(+4.79%) |
Aug 31, 2020 | 66.07 | 66.14 | 64.73 | 64.84 | 1,108,942 | -1.17(-1.77%) |
Aug 28, 2020 | 65.78 | 66.15 | 64.39 | 66.01 | 637,300 | +0.48(+0.73%) |
Aug 27, 2020 | 65.12 | 65.80 | 64.34 | 65.53 | 809,947 | +0.54(+0.83%) |
Aug 26, 2020 | 65.07 | 65.72 | 64.84 | 64.99 | 602,690 | -0.16(-0.24%) |
Aug 25, 2020 | 65.26 | 66.12 | 64.75 | 65.15 | 1,583,929 | +0.11(+0.16%) |
Aug 24, 2020 | 63.38 | 65.12 | 63.28 | 65.04 | 715,129 | +2.25(+3.59%) |
Aug 21, 2020 | 63.20 | 63.53 | 62.52 | 62.79 | 768,324 | -0.58(-0.91%) |
Aug 20, 2020 | 63.02 | 63.78 | 63.02 | 63.37 | 543,781 | -0.38(-0.60%) |
Aug 19, 2020 | 64.03 | 64.25 | 63.43 | 63.75 | 557,895 | -0.02(-0.03%) |
Aug 18, 2020 | 64.13 | 64.81 | 63.73 | 63.77 | 583,647 | -0.44(-0.69%) |
Aug 17, 2020 | 64.85 | 65.58 | 63.57 | 64.21 | 1,283,439 | -0.79(-1.21%) |
Aug 14, 2020 | 64.49 | 65.22 | 64.32 | 65.00 | 418,101 | -0.07(-0.11%) |
Aug 13, 2020 | 65.02 | 65.65 | 64.63 | 65.07 | 691,059 | -0.19(-0.29%) |
Aug 12, 2020 | 66.96 | 67.35 | 65.18 | 65.26 | 1,239,732 | -1.42(-2.13%) |
Aug 11, 2020 | 66.95 | 67.82 | 66.46 | 66.67 | 816,678 | +0.82(+1.25%) |
Aug 10, 2020 | 64.54 | 66.11 | 64.54 | 65.85 | 1,075,473 | +1.06(+1.63%) |
Aug 07, 2020 | 63.46 | 64.79 | 62.97 | 64.79 | 738,669 | +1.01(+1.59%) |
Aug 06, 2020 | 64.03 | 64.32 | 63.46 | 63.78 | 993,396 | -0.57(-0.88%) |
Aug 05, 2020 | 63.19 | 65.29 | 63.19 | 64.35 | 1,677,540 | +1.31(+2.08%) |
Aug 04, 2020 | 64.61 | 64.70 | 61.76 | 63.04 | 2,246,214 | -3.63(-5.44%) |
Aug 03, 2020 | 66.51 | 67.39 | 65.80 | 66.67 | 1,163,874 | +0.48(+0.72%) |
Jul 31, 2020 | 66.33 | 66.56 | 65.18 | 66.19 | 2,112,496 | -0.27(-0.41%) |
Jul 30, 2020 | 67.39 | 67.46 | 65.92 | 66.46 | 797,039 | -2.21(-3.22%) |
Jul 29, 2020 | 68.08 | 68.79 | 67.61 | 68.67 | 720,437 | +0.95(+1.40%) |
Jul 28, 2020 | 69.01 | 69.30 | 67.47 | 67.72 | 931,535 | -1.83(-2.63%) |
Jul 27, 2020 | 67.96 | 70.03 | 67.32 | 69.55 | 1,240,347 | +1.58(+2.32%) |
Jul 24, 2020 | 67.93 | 68.55 | 67.47 | 67.97 | 854,357 | +0.14(+0.21%) |
Jul 23, 2020 | 67.69 | 68.38 | 66.96 | 67.83 | 615,563 | -0.11(-0.16%) |
Jul 22, 2020 | 67.42 | 68.01 | 67.13 | 67.93 | 654,553 | +0.35(+0.51%) |
Jul 21, 2020 | 66.56 | 67.91 | 66.56 | 67.59 | 981,525 | +1.08(+1.63%) |
Jul 20, 2020 | 66.75 | 67.39 | 65.96 | 66.51 | 1,081,105 | -0.80(-1.19%) |
Jul 17, 2020 | 67.42 | 67.58 | 66.55 | 67.30 | 1,078,066 | +0.21(+0.32%) |
Jul 16, 2020 | 66.51 | 67.40 | 65.99 | 67.09 | 869,204 | +0.37(+0.56%) |
Jul 15, 2020 | 65.93 | 67.00 | 65.52 | 66.72 | 1,263,059 | +1.96(+3.03%) |
Jul 14, 2020 | 63.01 | 64.89 | 62.98 | 64.76 | 1,193,313 | +1.42(+2.24%) |
Jul 13, 2020 | 63.06 | 64.32 | 62.42 | 63.34 | 1,132,604 | +1.09(+1.75%) |
Jul 10, 2020 | 60.58 | 62.39 | 60.52 | 62.25 | 743,292 | +1.67(+2.75%) |
Jul 09, 2020 | 61.85 | 61.85 | 60.03 | 60.58 | 1,105,519 | -1.31(-2.12%) |
Jul 08, 2020 | 63.03 | 63.28 | 60.94 | 61.89 | 1,469,610 | -1.34(-2.12%) |
Jul 07, 2020 | 63.14 | 64.04 | 62.79 | 63.23 | 1,216,985 | -0.59(-0.93%) |
Jul 06, 2020 | 63.70 | 63.89 | 62.14 | 63.83 | 1,309,942 | +1.76(+2.84%) |
Jul 02, 2020 | 62.16 | 63.49 | 61.36 | 62.06 | 1,149,328 | +1.14(+1.86%) |
Jul 01, 2020 | 61.68 | 61.80 | 60.36 | 60.93 | 1,529,783 | -0.83(-1.35%) |
Jun 30, 2020 | 61.05 | 62.40 | 60.16 | 61.76 | 1,454,645 | +0.28(+0.46%) |
Jun 29, 2020 | 60.23 | 61.93 | 60.18 | 61.48 | 901,310 | +1.81(+3.03%) |
Jun 26, 2020 | 59.76 | 60.16 | 58.83 | 59.67 | 1,570,024 | -0.39(-0.65%) |
Jun 25, 2020 | 58.86 | 60.16 | 58.41 | 60.06 | 922,639 | +0.77(+1.30%) |
Jun 24, 2020 | 60.51 | 60.51 | 58.66 | 59.29 | 1,231,728 | -2.20(-3.58%) |
Jun 23, 2020 | 62.46 | 62.70 | 61.48 | 61.49 | 1,269,746 | +0.06(+0.10%) |
Jun 22, 2020 | 61.22 | 61.83 | 60.66 | 61.42 | 1,168,237 | -0.20(-0.33%) |
Jun 19, 2020 | 63.77 | 63.92 | 61.08 | 61.63 | 3,159,442 | -0.84(-1.35%) |
Jun 18, 2020 | 61.83 | 63.01 | 61.70 | 62.47 | 917,284 | -0.05(-0.09%) |
Jun 17, 2020 | 63.95 | 63.99 | 62.33 | 62.52 | 1,104,897 | -0.94(-1.48%) |
Jun 16, 2020 | 64.26 | 65.11 | 62.04 | 63.46 | 1,136,632 | +1.74(+2.82%) |
Jun 15, 2020 | 59.54 | 62.21 | 58.83 | 61.73 | 1,158,052 | -0.03(-0.04%) |
Jun 12, 2020 | 61.09 | 62.18 | 60.09 | 61.75 | 1,352,290 | +3.33(+5.71%) |
Jun 11, 2020 | 63.22 | 63.95 | 58.39 | 58.42 | 2,251,552 | -8.00(-12.04%) |
Jun 10, 2020 | 67.72 | 68.01 | 66.08 | 66.42 | 1,751,511 | -1.21(-1.79%) |
Jun 09, 2020 | 66.19 | 68.05 | 65.54 | 67.63 | 1,694,792 | -0.28(-0.41%) |
Jun 08, 2020 | 67.95 | 68.47 | 67.05 | 67.91 | 1,337,010 | +0.37(+0.55%) |
Jun 05, 2020 | 67.36 | 68.08 | 65.52 | 67.54 | 2,163,615 | +3.17(+4.92%) |
Jun 04, 2020 | 62.79 | 64.40 | 62.46 | 64.37 | 1,483,237 | +1.28(+2.03%) |
Jun 03, 2020 | 63.25 | 64.09 | 62.58 | 63.09 | 1,197,758 | +0.81(+1.30%) |
Jun 02, 2020 | 60.69 | 62.61 | 60.33 | 62.28 | 1,225,373 | +2.08(+3.46%) |
Jun 01, 2020 | 59.94 | 60.43 | 59.41 | 60.20 | 802,888 | +0.42(+0.71%) |
May 29, 2020 | 59.53 | 60.26 | 58.96 | 59.78 | 2,835,887 | -0.32(-0.54%) |
May 28, 2020 | 62.19 | 62.28 | 59.95 | 60.10 | 1,538,515 | -1.14(-1.86%) |
May 27, 2020 | 61.77 | 62.39 | 60.09 | 61.25 | 1,849,640 | +0.97(+1.62%) |
May 26, 2020 | 59.69 | 60.77 | 59.36 | 60.27 | 2,356,002 | +2.79(+4.86%) |
May 22, 2020 | 56.80 | 57.62 | 56.69 | 57.48 | 808,935 | +0.05(+0.09%) |
May 21, 2020 | 56.94 | 58.01 | 56.79 | 57.43 | 944,760 | -0.15(-0.26%) |
May 20, 2020 | 56.66 | 58.15 | 56.52 | 57.57 | 1,718,506 | +1.91(+3.42%) |
May 19, 2020 | 55.08 | 56.33 | 54.33 | 55.67 | 1,408,274 | +0.41(+0.75%) |
May 18, 2020 | 54.93 | 55.90 | 54.73 | 55.26 | 1,817,136 | +2.60(+4.94%) |
May 15, 2020 | 52.49 | 52.94 | 52.03 | 52.66 | 1,537,011 | -0.22(-0.42%) |
May 14, 2020 | 50.86 | 52.91 | 50.31 | 52.88 | 1,597,713 | +0.37(+0.70%) |
May 13, 2020 | 53.54 | 53.57 | 52.03 | 52.51 | 2,053,342 | -1.50(-2.78%) |
May 12, 2020 | 54.56 | 55.19 | 53.81 | 54.01 | 1,833,596 | -0.19(-0.36%) |
May 11, 2020 | 53.91 | 54.47 | 53.12 | 54.20 | 1,118,230 | -0.70(-1.28%) |
May 08, 2020 | 54.13 | 55.07 | 53.85 | 54.91 | 896,969 | +1.81(+3.41%) |
May 07, 2020 | 53.09 | 54.08 | 52.79 | 53.10 | 1,357,001 | +0.83(+1.58%) |
May 06, 2020 | 53.36 | 53.74 | 52.05 | 52.27 | 1,252,145 | -0.51(-0.96%) |
May 05, 2020 | 53.74 | 54.54 | 52.67 | 52.78 | 1,244,115 | -0.47(-0.89%) |
May 04, 2020 | 51.63 | 53.30 | 51.08 | 53.25 | 2,602,092 | +0.55(+1.05%) |
May 01, 2020 | 54.98 | 56.37 | 52.52 | 52.70 | 2,393,096 | -0.43(-0.81%) |
Apr 30, 2020 | 54.58 | 54.63 | 53.07 | 53.13 | 1,896,453 | -2.60(-4.66%) |
Apr 29, 2020 | 54.79 | 56.04 | 54.25 | 55.73 | 1,611,798 | +2.48(+4.65%) |
Apr 28, 2020 | 53.17 | 54.07 | 51.94 | 53.25 | 1,793,841 | +1.14(+2.19%) |
Apr 27, 2020 | 50.43 | 53.56 | 50.41 | 52.11 | 2,128,836 | +1.83(+3.63%) |
Apr 24, 2020 | 49.84 | 50.54 | 48.93 | 50.29 | 1,251,840 | +1.12(+2.27%) |
Apr 23, 2020 | 48.01 | 49.91 | 47.95 | 49.17 | 1,019,549 | +1.87(+3.95%) |
Apr 22, 2020 | 47.53 | 47.77 | 46.39 | 47.30 | 647,641 | +1.01(+2.18%) |
Apr 21, 2020 | 45.83 | 47.17 | 45.26 | 46.29 | 1,041,040 | -0.78(-1.66%) |
Apr 20, 2020 | 47.32 | 48.57 | 46.49 | 47.07 | 1,199,701 | -1.31(-2.70%) |
Apr 17, 2020 | 47.28 | 48.85 | 47.28 | 48.38 | 1,780,842 | +2.52(+5.49%) |
Apr 16, 2020 | 45.62 | 46.05 | 44.23 | 45.86 | 1,588,210 | +0.20(+0.44%) |
Apr 15, 2020 | 46.99 | 47.57 | 45.38 | 45.66 | 2,012,859 | -3.85(-7.77%) |
Apr 14, 2020 | 51.62 | 51.93 | 48.71 | 49.51 | 2,115,091 | -1.36(-2.68%) |
Apr 13, 2020 | 52.26 | 52.37 | 49.94 | 50.87 | 2,640,400 | -1.56(-2.98%) |
Apr 09, 2020 | 51.47 | 53.65 | 50.47 | 52.43 | 2,291,282 | +2.78(+5.61%) |
Apr 08, 2020 | 46.56 | 50.05 | 46.34 | 49.65 | 2,019,690 | +3.22(+6.94%) |
Apr 07, 2020 | 46.23 | 47.54 | 45.84 | 46.42 | 2,902,658 | +2.36(+5.36%) |
Apr 06, 2020 | 41.80 | 44.40 | 41.52 | 44.06 | 1,956,955 | +4.47(+11.29%) |
Apr 03, 2020 | 39.54 | 40.81 | 39.50 | 39.59 | 1,611,379 | -0.25(-0.64%) |
Apr 02, 2020 | 40.29 | 42.26 | 39.35 | 39.85 | 2,327,598 | -0.11(-0.29%) |
Apr 01, 2020 | 39.01 | 40.42 | 38.43 | 39.96 | 2,098,807 | -0.94(-2.30%) |
Mar 31, 2020 | 41.66 | 42.35 | 40.47 | 40.90 | 2,421,920 | -0.90(-2.16%) |
Mar 30, 2020 | 39.57 | 42.18 | 39.07 | 41.80 | 1,475,061 | +1.00(+2.45%) |
Mar 27, 2020 | 40.36 | 41.89 | 39.52 | 40.80 | 1,128,956 | -1.30(-3.09%) |
Mar 26, 2020 | 41.29 | 44.02 | 40.62 | 42.10 | 1,555,595 | +1.20(+2.94%) |
Mar 25, 2020 | 37.84 | 42.67 | 37.32 | 40.90 | 1,783,727 | +4.39(+12.03%) |
Mar 24, 2020 | 36.76 | 37.64 | 35.13 | 36.51 | 1,744,604 | +2.80(+8.31%) |
Mar 23, 2020 | 35.11 | 36.86 | 33.47 | 33.71 | 1,940,714 | -2.12(-5.93%) |
Mar 20, 2020 | 36.98 | 37.76 | 34.33 | 35.83 | 2,320,778 | -0.39(-1.07%) |
Mar 19, 2020 | 32.93 | 37.90 | 31.55 | 36.22 | 1,705,108 | +2.31(+6.81%) |
Mar 18, 2020 | 32.83 | 34.11 | 30.24 | 33.91 | 2,312,450 | -1.89(-5.27%) |
Mar 17, 2020 | 36.14 | 36.94 | 34.24 | 35.80 | 2,665,878 | +0.67(+1.90%) |
Mar 16, 2020 | 33.62 | 38.57 | 33.37 | 35.13 | 2,346,730 | -5.53(-13.60%) |
Mar 13, 2020 | 40.72 | 40.73 | 36.55 | 40.66 | 2,226,480 | +4.00(+10.92%) |
Mar 12, 2020 | 37.33 | 38.14 | 31.59 | 36.66 | 4,764,161 | -4.41(-10.73%) |
Mar 11, 2020 | 43.03 | 43.31 | 40.70 | 41.07 | 2,890,326 | -3.66(-8.18%) |
Mar 10, 2020 | 45.59 | 45.91 | 43.15 | 44.72 | 2,738,441 | +1.44(+3.34%) |
Mar 09, 2020 | 45.90 | 48.44 | 43.00 | 43.28 | 2,314,834 | -6.66(-13.34%) |
Mar 06, 2020 | 49.90 | 51.41 | 48.90 | 49.95 | 2,302,977 | -1.67(-3.23%) |
Mar 05, 2020 | 52.30 | 53.00 | 51.28 | 51.61 | 1,899,436 | -2.77(-5.09%) |
Mar 04, 2020 | 53.62 | 54.46 | 52.30 | 54.38 | 1,459,634 | +1.69(+3.22%) |
Mar 03, 2020 | 54.27 | 55.45 | 52.16 | 52.69 | 1,783,391 | -1.71(-3.15%) |
Mar 02, 2020 | 53.77 | 54.47 | 51.99 | 54.40 | 2,589,607 | +1.23(+2.31%) |
Feb 28, 2020 | 52.23 | 53.62 | 51.27 | 53.17 | 3,564,542 | -0.84(-1.55%) |
Feb 27, 2020 | 55.50 | 57.02 | 54.01 | 54.01 | 3,235,815 | -2.88(-5.06%) |
Feb 26, 2020 | 58.04 | 58.69 | 56.83 | 56.89 | 1,279,564 | -0.66(-1.14%) |
Feb 25, 2020 | 61.68 | 61.68 | 57.21 | 57.54 | 1,639,478 | -3.86(-6.29%) |
Feb 24, 2020 | 61.42 | 61.87 | 60.85 | 61.41 | 1,748,704 | -2.21(-3.48%) |
Feb 21, 2020 | 63.57 | 63.91 | 63.20 | 63.62 | 786,091 | -0.46(-0.72%) |
Feb 20, 2020 | 63.27 | 64.39 | 63.17 | 64.08 | 768,359 | +0.84(+1.33%) |
Feb 19, 2020 | 63.10 | 63.47 | 62.57 | 63.24 | 926,835 | +0.40(+0.63%) |
Feb 18, 2020 | 63.88 | 64.11 | 62.05 | 62.84 | 1,665,503 | -1.75(-2.72%) |
Feb 14, 2020 | 64.91 | 64.98 | 63.75 | 64.60 | 925,263 | -0.26(-0.40%) |
Feb 13, 2020 | 64.91 | 65.45 | 64.35 | 64.86 | 757,620 | -0.56(-0.86%) |
Feb 12, 2020 | 65.26 | 66.35 | 64.83 | 65.42 | 893,327 | +1.19(+1.86%) |
Feb 11, 2020 | 63.73 | 65.20 | 63.57 | 64.23 | 813,642 | +1.01(+1.60%) |
Feb 10, 2020 | 62.31 | 63.45 | 62.15 | 63.21 | 1,248,884 | +0.65(+1.04%) |
Feb 07, 2020 | 63.10 | 63.73 | 62.34 | 62.57 | 1,031,810 | -1.32(-2.07%) |
Feb 06, 2020 | 65.52 | 65.59 | 63.37 | 63.89 | 1,288,397 | -1.35(-2.07%) |
Feb 05, 2020 | 63.93 | 65.27 | 63.64 | 65.24 | 1,718,039 | +2.07(+3.27%) |
Feb 04, 2020 | 63.40 | 64.13 | 62.94 | 63.17 | 1,386,466 | +0.76(+1.22%) |
Feb 03, 2020 | 61.93 | 62.89 | 61.52 | 62.41 | 1,655,535 | +0.80(+1.30%) |
Jan 31, 2020 | 60.24 | 63.25 | 60.20 | 61.61 | 3,115,561 | +1.49(+2.47%) |
Jan 30, 2020 | 60.36 | 60.44 | 59.28 | 60.12 | 2,373,614 | -1.11(-1.81%) |
Jan 29, 2020 | 60.95 | 61.93 | 60.91 | 61.23 | 1,521,658 | +0.59(+0.97%) |
Jan 28, 2020 | 60.76 | 61.21 | 60.29 | 60.64 | 1,823,422 | +0.28(+0.46%) |
Jan 27, 2020 | 61.45 | 61.80 | 60.34 | 60.36 | 2,267,312 | -2.89(-4.56%) |
Jan 24, 2020 | 64.10 | 64.10 | 63.02 | 63.25 | 1,703,372 | -0.77(-1.20%) |
Jan 23, 2020 | 63.08 | 64.11 | 61.91 | 64.02 | 1,568,697 | +0.45(+0.71%) |
Jan 22, 2020 | 65.40 | 65.66 | 63.47 | 63.57 | 1,404,196 | -1.88(-2.87%) |
Jan 21, 2020 | 66.55 | 66.61 | 65.02 | 65.44 | 828,147 | -1.50(-2.25%) |
Jan 17, 2020 | 66.67 | 67.12 | 66.28 | 66.95 | 1,553,558 | +0.45(+0.68%) |
Jan 16, 2020 | 66.09 | 66.51 | 65.67 | 66.50 | 825,910 | +0.63(+0.96%) |
Jan 15, 2020 | 65.55 | 66.27 | 65.40 | 65.87 | 698,865 | -0.29(-0.43%) |
Jan 14, 2020 | 66.20 | 66.91 | 65.80 | 66.15 | 1,356,001 | +0.29(+0.45%) |
Jan 13, 2020 | 64.92 | 65.96 | 64.71 | 65.86 | 958,850 | +1.21(+1.87%) |
Jan 10, 2020 | 65.25 | 65.74 | 64.53 | 64.65 | 818,368 | -0.50(-0.77%) |
Jan 09, 2020 | 65.05 | 65.42 | 64.28 | 65.15 | 1,172,964 | +0.15(+0.23%) |
Jan 08, 2020 | 64.95 | 65.25 | 64.20 | 65.00 | 1,117,365 | +0.19(+0.29%) |
Jan 07, 2020 | 64.50 | 65.50 | 64.12 | 64.81 | 1,659,019 | -0.46(-0.70%) |
Jan 06, 2020 | 65.38 | 66.42 | 65.18 | 65.27 | 1,475,646 | -0.38(-0.58%) |
Jan 03, 2020 | 66.90 | 67.06 | 65.63 | 65.65 | 1,690,647 | -2.35(-3.46%) |
Jan 02, 2020 | 69.50 | 69.50 | 67.91 | 68.00 | 1,373,207 | -0.51(-0.74%) |
Dec 31, 2019 | 67.73 | 68.64 | 67.47 | 68.51 | 1,036,322 | +0.79(+1.16%) |
Dec 30, 2019 | 67.72 | 68.18 | 67.39 | 67.73 | 644,178 | +0.01(+0.01%) |
Dec 27, 2019 | 68.51 | 68.51 | 67.61 | 67.72 | 747,683 | -0.45(-0.66%) |
Dec 26, 2019 | 68.43 | 68.43 | 67.65 | 68.17 | 326,675 | -0.14(-0.20%) |
Dec 24, 2019 | 68.40 | 68.50 | 67.99 | 68.31 | 187,875 | +0.09(+0.13%) |
Dec 23, 2019 | 67.86 | 68.31 | 67.46 | 68.22 | 589,884 | +0.30(+0.45%) |
Dec 20, 2019 | 69.39 | 69.39 | 67.85 | 67.92 | 3,304,015 | -1.16(-1.68%) |
Dec 19, 2019 | 69.18 | 69.52 | 68.60 | 69.07 | 1,146,658 | +0.13(+0.19%) |
Dec 18, 2019 | 68.64 | 69.01 | 68.10 | 68.94 | 1,012,803 | +0.31(+0.45%) |
Dec 17, 2019 | 68.22 | 68.72 | 68.01 | 68.63 | 1,535,107 | +0.41(+0.61%) |
Dec 16, 2019 | 68.73 | 69.07 | 68.05 | 68.22 | 1,235,040 | +0.30(+0.45%) |
Dec 13, 2019 | 68.80 | 69.32 | 67.60 | 67.92 | 1,185,789 | -0.62(-0.91%) |
Dec 12, 2019 | 65.99 | 68.67 | 65.80 | 68.54 | 1,459,211 | +2.50(+3.79%) |
Dec 11, 2019 | 65.73 | 66.22 | 65.48 | 66.04 | 839,189 | +0.67(+1.02%) |
Dec 10, 2019 | 66.07 | 66.16 | 65.09 | 65.37 | 890,090 | -0.99(-1.50%) |
Dec 09, 2019 | 66.69 | 66.78 | 66.03 | 66.36 | 821,062 | -0.08(-0.12%) |
Dec 06, 2019 | 65.86 | 66.87 | 65.29 | 66.44 | 1,479,819 | +1.55(+2.39%) |
Dec 05, 2019 | 64.80 | 65.14 | 64.35 | 64.89 | 1,293,641 | +0.57(+0.89%) |
Dec 04, 2019 | 65.48 | 66.04 | 64.27 | 64.31 | 1,951,497 | -0.43(-0.66%) |
Dec 03, 2019 | 65.92 | 66.16 | 64.55 | 64.74 | 1,613,781 | -2.45(-3.65%) |
Dec 02, 2019 | 67.56 | 68.40 | 67.18 | 67.19 | 1,085,860 | +0.01(+0.01%) |
Nov 29, 2019 | 67.48 | 67.78 | 67.11 | 67.18 | 347,733 | -0.62(-0.91%) |
Nov 27, 2019 | 67.42 | 67.93 | 66.91 | 67.80 | 791,702 | +0.58(+0.87%) |
Nov 26, 2019 | 67.82 | 68.14 | 67.18 | 67.22 | 1,273,320 | -0.64(-0.95%) |
Nov 25, 2019 | 66.88 | 67.97 | 66.48 | 67.86 | 1,080,598 | +1.35(+2.02%) |
Nov 22, 2019 | 66.98 | 67.78 | 66.41 | 66.52 | 1,154,599 | +0.02(+0.03%) |
Nov 21, 2019 | 66.06 | 66.77 | 65.59 | 66.50 | 892,094 | +0.60(+0.91%) |
Nov 20, 2019 | 66.70 | 67.16 | 65.62 | 65.90 | 1,012,935 | -1.36(-2.03%) |
Nov 19, 2019 | 68.30 | 68.30 | 66.85 | 67.26 | 876,164 | -0.69(-1.02%) |
Nov 18, 2019 | 67.98 | 67.98 | 66.83 | 67.96 | 1,070,989 | -0.34(-0.50%) |
Nov 15, 2019 | 69.01 | 69.04 | 68.08 | 68.30 | 918,383 | -0.14(-0.20%) |
Nov 14, 2019 | 68.28 | 68.89 | 68.02 | 68.44 | 979,389 | -0.12(-0.18%) |
Nov 13, 2019 | 69.67 | 69.75 | 68.50 | 68.56 | 1,068,660 | -2.05(-2.90%) |
Nov 12, 2019 | 70.92 | 71.39 | 70.21 | 70.60 | 1,326,203 | -0.27(-0.39%) |
Nov 11, 2019 | 71.28 | 71.50 | 70.56 | 70.88 | 862,793 | -1.05(-1.45%) |
Nov 08, 2019 | 70.62 | 72.00 | 70.04 | 71.92 | 1,878,061 | +0.81(+1.13%) |
Nov 07, 2019 | 70.34 | 71.24 | 69.91 | 71.12 | 1,952,824 | +1.60(+2.31%) |
Nov 06, 2019 | 69.41 | 69.82 | 68.67 | 69.52 | 1,060,260 | -0.21(-0.31%) |
Nov 05, 2019 | 69.75 | 70.52 | 69.41 | 69.73 | 1,679,509 | +0.29(+0.42%) |
Nov 04, 2019 | 68.58 | 69.48 | 68.28 | 69.44 | 1,186,671 | +1.74(+2.57%) |
Nov 01, 2019 | 65.88 | 68.03 | 65.51 | 67.70 | 1,133,602 | +2.51(+3.85%) |
Oct 31, 2019 | 65.91 | 66.00 | 64.19 | 65.19 | 1,085,104 | -0.99(-1.50%) |
Oct 30, 2019 | 66.42 | 66.42 | 65.29 | 66.18 | 1,153,392 | -0.81(-1.22%) |
Oct 29, 2019 | 66.62 | 67.72 | 66.35 | 67.00 | 1,088,127 | +0.00(+0.00%) |
Oct 28, 2019 | 65.86 | 67.72 | 65.59 | 67.00 | 2,813,782 | +1.60(+2.45%) |
Oct 25, 2019 | 62.74 | 66.24 | 61.47 | 65.39 | 3,783,536 | +1.05(+1.64%) |
Oct 24, 2019 | 64.83 | 65.13 | 63.47 | 64.34 | 1,578,755 | +0.20(+0.31%) |
Oct 23, 2019 | 63.75 | 64.22 | 63.04 | 64.14 | 1,015,132 | +0.51(+0.79%) |
Oct 22, 2019 | 63.03 | 63.89 | 61.89 | 63.63 | 747,652 | +0.52(+0.83%) |
Oct 21, 2019 | 63.52 | 63.70 | 62.82 | 63.11 | 1,121,768 | +0.45(+0.73%) |
Oct 18, 2019 | 62.28 | 62.83 | 62.23 | 62.66 | 922,933 | +0.32(+0.51%) |
Oct 17, 2019 | 62.91 | 63.19 | 61.87 | 62.34 | 750,647 | -0.28(-0.45%) |
Oct 16, 2019 | 63.12 | 64.25 | 62.56 | 62.62 | 1,148,606 | +0.11(+0.18%) |
Oct 15, 2019 | 62.10 | 63.28 | 61.84 | 62.51 | 839,942 | +0.54(+0.87%) |
Oct 14, 2019 | 61.49 | 62.20 | 60.84 | 61.97 | 1,117,708 | -0.27(-0.44%) |
Oct 11, 2019 | 61.09 | 63.03 | 61.09 | 62.25 | 1,251,768 | +2.42(+4.04%) |
Oct 10, 2019 | 59.86 | 60.49 | 59.25 | 59.83 | 1,030,507 | +0.38(+0.63%) |
Oct 09, 2019 | 59.55 | 59.81 | 58.90 | 59.45 | 1,075,399 | +0.61(+1.03%) |
Oct 08, 2019 | 59.87 | 59.87 | 58.84 | 58.84 | 1,190,321 | -1.52(-2.51%) |
Oct 07, 2019 | 60.77 | 61.23 | 60.12 | 60.36 | 723,352 | -0.57(-0.93%) |
Oct 04, 2019 | 60.66 | 61.21 | 60.21 | 60.93 | 918,500 | +0.21(+0.35%) |
Oct 03, 2019 | 59.89 | 60.73 | 59.25 | 60.71 | 925,412 | +0.62(+1.03%) |
Oct 02, 2019 | 60.54 | 61.04 | 59.72 | 60.09 | 1,102,692 | -1.36(-2.22%) |