Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 87.34 | 89.19 | 84.21 | 85.31 | 238,689 | -2.47(-2.81%) |
Oct 29, 2020 | 90.81 | 91.25 | 87.55 | 87.78 | 214,405 | -2.42(-2.68%) |
Oct 28, 2020 | 90.57 | 92.84 | 89.25 | 90.20 | 188,981 | -2.49(-2.68%) |
Oct 27, 2020 | 95.38 | 95.64 | 92.58 | 92.69 | 143,282 | -2.60(-2.73%) |
Oct 26, 2020 | 101.25 | 102.23 | 94.57 | 95.29 | 264,179 | -5.06(-5.04%) |
Oct 23, 2020 | 98.75 | 100.74 | 96.81 | 100.35 | 176,814 | +2.83(+2.90%) |
Oct 22, 2020 | 99.32 | 99.32 | 95.93 | 97.52 | 175,393 | -0.91(-0.93%) |
Oct 21, 2020 | 101.97 | 101.97 | 96.54 | 98.43 | 208,036 | -3.04(-3.00%) |
Oct 20, 2020 | 101.36 | 103.97 | 100.69 | 101.48 | 298,130 | -1.26(-1.23%) |
Oct 19, 2020 | 106.04 | 107.08 | 102.28 | 102.74 | 275,620 | -4.10(-3.84%) |
Oct 16, 2020 | 107.11 | 109.30 | 106.83 | 106.84 | 177,770 | -1.75(-1.61%) |
Oct 15, 2020 | 103.89 | 109.36 | 101.58 | 108.59 | 291,329 | +0.36(+0.33%) |
Oct 14, 2020 | 108.36 | 110.37 | 107.99 | 108.23 | 180,716 | -0.86(-0.79%) |
Oct 13, 2020 | 110.81 | 111.48 | 107.10 | 109.09 | 316,395 | -3.50(-3.11%) |
Oct 12, 2020 | 112.37 | 114.64 | 111.68 | 112.59 | 248,530 | +0.73(+0.66%) |
Oct 09, 2020 | 108.72 | 111.89 | 108.02 | 111.85 | 227,121 | +4.52(+4.21%) |
Oct 08, 2020 | 106.15 | 108.07 | 105.19 | 107.33 | 174,059 | +2.75(+2.63%) |
Oct 07, 2020 | 105.34 | 106.09 | 102.65 | 104.58 | 267,009 | +1.69(+1.64%) |
Oct 06, 2020 | 103.58 | 104.30 | 101.86 | 102.89 | 308,095 | +0.46(+0.45%) |
Oct 05, 2020 | 101.45 | 103.64 | 99.24 | 102.43 | 286,498 | -0.32(-0.31%) |
Oct 02, 2020 | 98.19 | 103.71 | 97.61 | 102.75 | 200,482 | +2.00(+1.98%) |
Oct 01, 2020 | 96.87 | 100.90 | 95.43 | 100.75 | 205,352 | +4.88(+5.09%) |
Sep 30, 2020 | 95.00 | 97.53 | 94.83 | 95.87 | 230,850 | +1.35(+1.43%) |
Sep 29, 2020 | 94.88 | 96.03 | 93.80 | 94.52 | 148,400 | -0.33(-0.35%) |
Sep 28, 2020 | 92.10 | 95.23 | 91.25 | 94.85 | 189,194 | +4.83(+5.37%) |
Sep 25, 2020 | 89.64 | 90.77 | 88.82 | 90.02 | 220,116 | -0.67(-0.74%) |
Sep 24, 2020 | 89.93 | 91.84 | 87.99 | 90.69 | 150,187 | +0.73(+0.82%) |
Sep 23, 2020 | 91.99 | 93.01 | 89.78 | 89.95 | 286,920 | -2.18(-2.36%) |
Sep 22, 2020 | 90.32 | 92.34 | 89.10 | 92.13 | 259,384 | +2.95(+3.31%) |
Sep 21, 2020 | 90.59 | 90.59 | 85.76 | 89.18 | 243,108 | -2.68(-2.91%) |
Sep 18, 2020 | 92.02 | 92.88 | 90.18 | 91.86 | 497,968 | +0.69(+0.75%) |
Sep 17, 2020 | 91.27 | 93.24 | 90.26 | 91.17 | 203,277 | -1.95(-2.09%) |
Sep 16, 2020 | 91.27 | 94.12 | 91.27 | 93.12 | 327,514 | +2.97(+3.29%) |
Sep 15, 2020 | 90.96 | 92.44 | 89.89 | 90.15 | 289,926 | -0.56(-0.61%) |
Sep 14, 2020 | 89.65 | 91.28 | 87.85 | 90.71 | 381,997 | +1.67(+1.87%) |
Sep 11, 2020 | 89.13 | 91.16 | 88.34 | 89.04 | 247,604 | +0.52(+0.59%) |
Sep 10, 2020 | 89.38 | 90.62 | 87.77 | 88.52 | 274,542 | -0.84(-0.94%) |
Sep 09, 2020 | 86.28 | 89.66 | 85.99 | 89.36 | 255,180 | +4.08(+4.78%) |
Sep 08, 2020 | 82.04 | 87.10 | 81.82 | 85.28 | 340,372 | +1.59(+1.90%) |
Sep 04, 2020 | 85.85 | 86.10 | 80.60 | 83.69 | 355,009 | -0.69(-0.82%) |
Sep 03, 2020 | 86.92 | 87.03 | 83.44 | 84.38 | 316,003 | -2.88(-3.30%) |
Sep 02, 2020 | 88.95 | 89.56 | 85.74 | 87.26 | 260,807 | -1.22(-1.37%) |
Sep 01, 2020 | 81.36 | 88.53 | 81.18 | 88.48 | 293,563 | +6.67(+8.15%) |
Aug 31, 2020 | 83.05 | 83.05 | 81.33 | 81.80 | 235,096 | -1.42(-1.71%) |
Aug 28, 2020 | 83.17 | 84.72 | 82.80 | 83.23 | 104,008 | +0.23(+0.27%) |
Aug 27, 2020 | 83.36 | 84.29 | 82.68 | 83.00 | 160,202 | +0.35(+0.42%) |
Aug 26, 2020 | 83.94 | 83.97 | 82.61 | 82.65 | 114,721 | -0.73(-0.87%) |
Aug 25, 2020 | 83.72 | 83.72 | 81.59 | 83.38 | 181,999 | +0.25(+0.31%) |
Aug 24, 2020 | 84.79 | 84.79 | 82.28 | 83.12 | 137,556 | -0.24(-0.28%) |
Aug 21, 2020 | 81.68 | 83.61 | 81.45 | 83.36 | 167,581 | +1.15(+1.40%) |
Aug 20, 2020 | 81.82 | 84.11 | 81.50 | 82.21 | 128,062 | -0.42(-0.51%) |
Aug 19, 2020 | 83.05 | 83.05 | 81.39 | 82.63 | 287,377 | +0.17(+0.21%) |
Aug 18, 2020 | 83.49 | 85.08 | 82.46 | 82.46 | 346,226 | -0.29(-0.35%) |
Aug 17, 2020 | 82.81 | 84.24 | 82.25 | 82.76 | 306,762 | +0.66(+0.80%) |
Aug 14, 2020 | 82.89 | 83.14 | 81.98 | 82.10 | 237,628 | -1.66(-1.98%) |
Aug 13, 2020 | 82.83 | 84.87 | 82.82 | 83.75 | 176,001 | +0.48(+0.58%) |
Aug 12, 2020 | 83.42 | 83.75 | 81.69 | 83.27 | 249,986 | +1.75(+2.15%) |
Aug 11, 2020 | 83.66 | 84.81 | 81.14 | 81.52 | 316,274 | -0.73(-0.89%) |
Aug 10, 2020 | 81.99 | 85.18 | 81.98 | 82.26 | 239,114 | +1.42(+1.76%) |
Aug 07, 2020 | 81.02 | 81.09 | 79.75 | 80.83 | 210,140 | +0.74(+0.93%) |
Aug 06, 2020 | 80.40 | 82.55 | 79.02 | 80.09 | 262,942 | +0.33(+0.41%) |
Aug 05, 2020 | 77.28 | 79.97 | 77.28 | 79.76 | 154,666 | +2.89(+3.76%) |
Aug 04, 2020 | 78.26 | 78.65 | 76.64 | 76.87 | 158,890 | -2.18(-2.75%) |
Aug 03, 2020 | 75.69 | 79.42 | 75.36 | 79.04 | 215,525 | +4.50(+6.04%) |
Jul 31, 2020 | 76.41 | 76.65 | 72.46 | 74.54 | 374,219 | -2.10(-2.74%) |
Jul 30, 2020 | 74.43 | 77.21 | 74.04 | 76.64 | 254,619 | +0.52(+0.68%) |
Jul 29, 2020 | 73.84 | 76.32 | 73.84 | 76.12 | 144,942 | +2.95(+4.03%) |
Jul 28, 2020 | 75.69 | 77.03 | 73.11 | 73.17 | 170,330 | -2.78(-3.66%) |
Jul 27, 2020 | 74.09 | 75.96 | 73.67 | 75.95 | 292,075 | +1.87(+2.52%) |
Jul 24, 2020 | 74.45 | 75.21 | 72.80 | 74.09 | 141,897 | -0.78(-1.04%) |
Jul 23, 2020 | 77.24 | 78.59 | 74.00 | 74.87 | 261,765 | -1.97(-2.56%) |
Jul 22, 2020 | 71.62 | 77.77 | 71.62 | 76.84 | 415,498 | +4.45(+6.14%) |
Jul 21, 2020 | 73.99 | 74.17 | 71.80 | 72.39 | 234,992 | -0.80(-1.09%) |
Jul 20, 2020 | 71.96 | 73.65 | 71.52 | 73.19 | 190,955 | +0.66(+0.91%) |
Jul 17, 2020 | 73.47 | 73.75 | 72.18 | 72.53 | 242,616 | -0.34(-0.47%) |
Jul 16, 2020 | 70.84 | 72.92 | 70.39 | 72.87 | 168,779 | +1.39(+1.95%) |
Jul 15, 2020 | 70.32 | 71.76 | 69.40 | 71.48 | 189,137 | +3.65(+5.38%) |
Jul 14, 2020 | 65.17 | 67.98 | 64.68 | 67.83 | 182,962 | +2.30(+3.51%) |
Jul 13, 2020 | 68.78 | 69.40 | 65.36 | 65.53 | 205,562 | -2.10(-3.11%) |
Jul 10, 2020 | 66.68 | 68.08 | 66.25 | 67.63 | 161,531 | +1.22(+1.84%) |
Jul 09, 2020 | 68.66 | 68.79 | 65.70 | 66.41 | 232,973 | -2.25(-3.28%) |
Jul 08, 2020 | 64.83 | 68.76 | 64.44 | 68.66 | 226,274 | +4.41(+6.86%) |
Jul 07, 2020 | 65.82 | 67.28 | 64.17 | 64.25 | 203,350 | -2.53(-3.78%) |
Jul 06, 2020 | 66.19 | 67.19 | 64.83 | 66.78 | 302,401 | +2.37(+3.69%) |
Jul 02, 2020 | 65.08 | 66.36 | 63.62 | 64.40 | 237,203 | +1.11(+1.76%) |
Jul 01, 2020 | 64.83 | 64.87 | 62.21 | 63.29 | 186,204 | -1.52(-2.34%) |
Jun 30, 2020 | 63.46 | 65.28 | 62.71 | 64.81 | 210,722 | +1.37(+2.15%) |
Jun 29, 2020 | 61.52 | 64.51 | 60.20 | 63.44 | 259,550 | +3.14(+5.20%) |
Jun 26, 2020 | 61.90 | 62.86 | 60.20 | 60.30 | 296,531 | -2.31(-3.69%) |
Jun 25, 2020 | 62.26 | 63.62 | 61.10 | 62.61 | 241,358 | -0.93(-1.47%) |
Jun 24, 2020 | 66.43 | 67.65 | 62.02 | 63.54 | 261,015 | -4.25(-6.27%) |
Jun 23, 2020 | 67.03 | 68.18 | 65.81 | 67.79 | 379,013 | +2.35(+3.58%) |
Jun 22, 2020 | 65.36 | 65.54 | 63.69 | 65.45 | 296,029 | -0.18(-0.27%) |
Jun 19, 2020 | 67.12 | 67.12 | 64.19 | 65.63 | 347,580 | -0.47(-0.71%) |
Jun 18, 2020 | 67.91 | 68.57 | 65.84 | 66.10 | 217,192 | -1.48(-2.19%) |
Jun 17, 2020 | 69.18 | 69.90 | 67.33 | 67.58 | 213,965 | -1.22(-1.77%) |
Jun 16, 2020 | 70.76 | 70.76 | 67.34 | 68.79 | 345,139 | +0.30(+0.44%) |
Jun 15, 2020 | 61.24 | 69.40 | 60.95 | 68.49 | 236,965 | +4.89(+7.69%) |
Jun 12, 2020 | 65.03 | 65.37 | 61.46 | 63.60 | 241,555 | +2.10(+3.42%) |
Jun 11, 2020 | 64.67 | 66.07 | 61.45 | 61.50 | 238,736 | -6.99(-10.21%) |
Jun 10, 2020 | 68.75 | 70.18 | 67.57 | 68.49 | 272,809 | -0.77(-1.12%) |
Jun 09, 2020 | 65.97 | 69.80 | 65.53 | 69.26 | 327,124 | +1.68(+2.48%) |
Jun 08, 2020 | 71.77 | 71.84 | 65.97 | 67.59 | 291,935 | -2.41(-3.45%) |
Jun 05, 2020 | 70.81 | 70.81 | 68.17 | 70.00 | 329,219 | +3.17(+4.74%) |
Jun 04, 2020 | 65.37 | 68.16 | 65.37 | 66.83 | 172,978 | +0.08(+0.11%) |
Jun 03, 2020 | 66.82 | 67.30 | 66.26 | 66.76 | 243,945 | +1.90(+2.93%) |
Jun 02, 2020 | 64.91 | 65.49 | 63.57 | 64.85 | 216,478 | +0.95(+1.49%) |
Jun 01, 2020 | 61.08 | 64.94 | 60.07 | 63.90 | 297,514 | +3.34(+5.51%) |
May 29, 2020 | 61.54 | 62.89 | 59.83 | 60.57 | 326,778 | -1.68(-2.69%) |
May 28, 2020 | 67.93 | 68.77 | 61.74 | 62.24 | 614,086 | -4.35(-6.54%) |
May 27, 2020 | 62.20 | 66.71 | 61.25 | 66.60 | 486,710 | +6.21(+10.28%) |
May 26, 2020 | 61.11 | 62.95 | 60.25 | 60.39 | 297,626 | +2.36(+4.06%) |
May 22, 2020 | 56.70 | 58.35 | 55.31 | 58.03 | 181,803 | +2.06(+3.69%) |
May 21, 2020 | 53.81 | 56.92 | 53.81 | 55.97 | 301,637 | +1.85(+3.41%) |
May 20, 2020 | 54.87 | 55.65 | 52.73 | 54.12 | 182,837 | +0.83(+1.56%) |
May 19, 2020 | 52.90 | 55.84 | 52.17 | 53.29 | 290,958 | -0.50(-0.93%) |
May 18, 2020 | 50.88 | 54.06 | 50.53 | 53.79 | 251,224 | +6.36(+13.41%) |
May 15, 2020 | 45.31 | 48.14 | 44.77 | 47.43 | 197,616 | +2.11(+4.66%) |
May 14, 2020 | 43.48 | 45.40 | 42.15 | 45.32 | 254,656 | +0.23(+0.50%) |
May 13, 2020 | 46.15 | 46.20 | 43.97 | 45.09 | 147,983 | -1.73(-3.70%) |
May 12, 2020 | 50.08 | 50.15 | 46.71 | 46.83 | 169,419 | -2.93(-5.89%) |
May 11, 2020 | 50.94 | 51.38 | 48.46 | 49.76 | 255,208 | -2.38(-4.57%) |
May 08, 2020 | 53.71 | 57.14 | 50.21 | 52.14 | 403,299 | +3.32(+6.79%) |
May 07, 2020 | 48.32 | 49.94 | 48.16 | 48.83 | 331,439 | +1.09(+2.29%) |
May 06, 2020 | 46.78 | 48.20 | 45.12 | 47.73 | 361,505 | +1.06(+2.28%) |
May 05, 2020 | 45.07 | 47.63 | 44.78 | 46.67 | 455,152 | +2.52(+5.70%) |
May 04, 2020 | 43.61 | 44.24 | 42.38 | 44.15 | 260,008 | +0.19(+0.43%) |
May 01, 2020 | 44.61 | 46.65 | 41.84 | 43.96 | 261,507 | -2.50(-5.37%) |
Apr 30, 2020 | 48.10 | 48.90 | 46.19 | 46.46 | 428,644 | -3.29(-6.61%) |
Apr 29, 2020 | 45.84 | 50.93 | 45.84 | 49.75 | 563,282 | +5.93(+13.52%) |
Apr 28, 2020 | 42.63 | 44.53 | 42.24 | 43.82 | 395,428 | +3.38(+8.36%) |
Apr 27, 2020 | 38.48 | 41.07 | 37.77 | 40.44 | 332,523 | +2.45(+6.45%) |
Apr 24, 2020 | 36.70 | 38.59 | 36.00 | 37.99 | 215,977 | +2.04(+5.69%) |
Apr 23, 2020 | 35.34 | 37.24 | 34.67 | 35.95 | 235,423 | +0.77(+2.20%) |
Apr 22, 2020 | 36.45 | 37.13 | 34.88 | 35.17 | 233,068 | -0.43(-1.22%) |
Apr 21, 2020 | 35.19 | 36.03 | 34.75 | 35.61 | 263,340 | -0.94(-2.58%) |
Apr 20, 2020 | 37.29 | 38.18 | 36.18 | 36.55 | 278,427 | -2.41(-6.19%) |
Apr 17, 2020 | 36.54 | 39.21 | 36.54 | 38.96 | 222,875 | +4.56(+13.26%) |
Apr 16, 2020 | 36.10 | 37.39 | 33.51 | 34.40 | 331,989 | -1.92(-5.29%) |
Apr 15, 2020 | 37.56 | 37.56 | 35.20 | 36.32 | 309,312 | -2.76(-7.06%) |
Apr 14, 2020 | 39.52 | 40.50 | 38.53 | 39.08 | 300,347 | +0.60(+1.57%) |
Apr 13, 2020 | 41.60 | 43.04 | 37.24 | 38.48 | 284,489 | -3.75(-8.88%) |
Apr 09, 2020 | 42.54 | 45.01 | 40.16 | 42.23 | 265,434 | +1.09(+2.66%) |
Apr 08, 2020 | 36.88 | 41.34 | 36.31 | 41.14 | 289,144 | +5.25(+14.62%) |
Apr 07, 2020 | 37.76 | 39.43 | 35.67 | 35.89 | 264,584 | -0.08(-0.24%) |
Apr 06, 2020 | 32.33 | 36.53 | 31.53 | 35.97 | 283,783 | +6.28(+21.17%) |
Apr 03, 2020 | 31.73 | 32.82 | 29.47 | 29.69 | 279,443 | -2.68(-8.27%) |
Apr 02, 2020 | 33.70 | 34.39 | 31.39 | 32.37 | 301,182 | +0.54(+1.69%) |
Apr 01, 2020 | 35.33 | 35.69 | 31.38 | 31.83 | 301,534 | -5.74(-15.27%) |
Mar 31, 2020 | 38.16 | 38.71 | 36.14 | 37.57 | 337,644 | -0.88(-2.28%) |
Mar 30, 2020 | 41.70 | 42.29 | 37.32 | 38.44 | 408,749 | -3.25(-7.80%) |
Mar 27, 2020 | 42.08 | 42.79 | 39.84 | 41.69 | 367,533 | -2.68(-6.03%) |
Mar 26, 2020 | 42.27 | 44.78 | 41.23 | 44.37 | 334,395 | +2.52(+6.01%) |
Mar 25, 2020 | 36.73 | 42.65 | 35.88 | 41.85 | 558,797 | +4.98(+13.52%) |
Mar 24, 2020 | 35.03 | 37.83 | 33.98 | 36.87 | 362,892 | +4.22(+12.93%) |
Mar 23, 2020 | 34.11 | 34.11 | 30.01 | 32.65 | 480,854 | -1.59(-4.65%) |
Mar 20, 2020 | 34.60 | 36.68 | 32.57 | 34.24 | 647,507 | +0.24(+0.69%) |
Mar 19, 2020 | 28.43 | 34.74 | 27.34 | 34.01 | 508,589 | +5.44(+19.03%) |
Mar 18, 2020 | 30.91 | 33.35 | 28.29 | 28.57 | 567,535 | -5.93(-17.18%) |
Mar 17, 2020 | 33.01 | 34.81 | 29.22 | 34.49 | 779,569 | +2.05(+6.33%) |
Mar 16, 2020 | 41.69 | 41.69 | 32.06 | 32.44 | 785,741 | -11.55(-26.26%) |
Mar 13, 2020 | 42.54 | 43.99 | 37.33 | 43.99 | 485,975 | +4.29(+10.80%) |
Mar 12, 2020 | 41.83 | 43.48 | 39.39 | 39.71 | 397,874 | -7.04(-15.06%) |
Mar 11, 2020 | 50.73 | 50.99 | 46.18 | 46.74 | 269,821 | -5.64(-10.77%) |
Mar 10, 2020 | 52.55 | 53.69 | 49.44 | 52.39 | 466,410 | +1.75(+3.46%) |
Mar 09, 2020 | 57.19 | 57.19 | 50.55 | 50.64 | 310,248 | -10.44(-17.09%) |
Mar 06, 2020 | 63.30 | 64.11 | 58.91 | 61.08 | 369,443 | -4.32(-6.61%) |
Mar 05, 2020 | 66.23 | 67.08 | 64.40 | 65.40 | 466,608 | -2.58(-3.80%) |
Mar 04, 2020 | 64.33 | 68.01 | 63.91 | 67.98 | 248,369 | +6.07(+9.80%) |
Mar 03, 2020 | 61.08 | 63.69 | 59.88 | 61.91 | 516,853 | +0.83(+1.36%) |
Mar 02, 2020 | 62.56 | 63.20 | 59.85 | 61.08 | 554,294 | -1.15(-1.85%) |
Feb 28, 2020 | 63.17 | 63.20 | 58.77 | 62.23 | 605,904 | -2.60(-4.01%) |
Feb 27, 2020 | 61.95 | 66.96 | 60.34 | 64.83 | 578,182 | -0.81(-1.23%) |
Feb 26, 2020 | 66.06 | 67.68 | 64.61 | 65.64 | 236,355 | -0.75(-1.14%) |
Feb 25, 2020 | 73.19 | 73.23 | 66.26 | 66.40 | 405,305 | -6.48(-8.89%) |
Feb 24, 2020 | 72.50 | 73.78 | 71.99 | 72.88 | 341,331 | -1.69(-2.26%) |
Feb 21, 2020 | 73.36 | 74.77 | 72.41 | 74.57 | 287,085 | +1.19(+1.62%) |
Feb 20, 2020 | 73.02 | 73.75 | 71.87 | 73.38 | 312,855 | +0.57(+0.78%) |
Feb 19, 2020 | 71.61 | 73.99 | 71.34 | 72.82 | 550,864 | +1.89(+2.67%) |
Feb 18, 2020 | 70.88 | 71.37 | 70.38 | 70.92 | 209,407 | -0.11(-0.16%) |
Feb 14, 2020 | 70.64 | 71.17 | 69.75 | 71.03 | 252,911 | +0.63(+0.90%) |
Feb 13, 2020 | 70.16 | 71.84 | 70.16 | 70.40 | 150,164 | +0.19(+0.27%) |
Feb 12, 2020 | 71.42 | 71.52 | 67.51 | 70.21 | 336,862 | -1.20(-1.68%) |
Feb 11, 2020 | 72.00 | 72.11 | 70.88 | 71.41 | 129,160 | -0.12(-0.17%) |
Feb 10, 2020 | 71.25 | 72.13 | 71.19 | 71.53 | 148,222 | +0.14(+0.20%) |
Feb 07, 2020 | 72.20 | 72.20 | 71.00 | 71.39 | 121,520 | -0.65(-0.90%) |
Feb 06, 2020 | 72.55 | 72.55 | 71.59 | 72.04 | 180,052 | -0.20(-0.27%) |
Feb 05, 2020 | 70.71 | 72.95 | 69.77 | 72.24 | 158,486 | +1.48(+2.09%) |
Feb 04, 2020 | 71.71 | 71.81 | 69.60 | 70.76 | 144,728 | -0.37(-0.52%) |
Feb 03, 2020 | 70.10 | 71.97 | 70.10 | 71.13 | 217,577 | +1.28(+1.83%) |
Jan 31, 2020 | 72.19 | 72.49 | 69.50 | 69.85 | 194,644 | -2.31(-3.20%) |
Jan 30, 2020 | 72.04 | 73.26 | 71.39 | 72.16 | 134,143 | -0.06(-0.08%) |
Jan 29, 2020 | 72.95 | 73.59 | 71.12 | 72.21 | 142,542 | -0.64(-0.88%) |
Jan 28, 2020 | 72.72 | 74.29 | 72.24 | 72.85 | 239,828 | +0.90(+1.24%) |
Jan 27, 2020 | 71.67 | 73.18 | 71.29 | 71.96 | 193,194 | -0.62(-0.86%) |
Jan 24, 2020 | 74.53 | 75.61 | 71.99 | 72.58 | 214,597 | -1.95(-2.62%) |
Jan 23, 2020 | 72.27 | 74.84 | 71.98 | 74.53 | 450,032 | +2.45(+3.40%) |
Jan 22, 2020 | 72.27 | 72.79 | 71.71 | 72.08 | 327,637 | +0.42(+0.59%) |
Jan 21, 2020 | 70.43 | 72.14 | 70.34 | 71.66 | 205,660 | +1.24(+1.77%) |
Jan 17, 2020 | 71.19 | 72.07 | 70.17 | 70.41 | 173,206 | -0.21(-0.29%) |
Jan 16, 2020 | 72.04 | 72.04 | 68.98 | 70.62 | 295,290 | -0.78(-1.10%) |
Jan 15, 2020 | 68.42 | 71.54 | 68.35 | 71.40 | 272,956 | +2.99(+4.37%) |
Jan 14, 2020 | 67.01 | 68.86 | 66.64 | 68.42 | 275,506 | +1.23(+1.84%) |
Jan 13, 2020 | 65.88 | 67.42 | 65.88 | 67.18 | 137,338 | +1.30(+1.97%) |
Jan 10, 2020 | 65.48 | 66.71 | 65.18 | 65.88 | 204,196 | +0.53(+0.81%) |
Jan 09, 2020 | 65.96 | 66.89 | 65.28 | 65.35 | 135,924 | -0.69(-1.04%) |
Jan 08, 2020 | 65.35 | 67.36 | 65.07 | 66.04 | 209,882 | +0.99(+1.52%) |
Jan 07, 2020 | 65.79 | 66.23 | 64.91 | 65.05 | 146,384 | -0.73(-1.12%) |
Jan 06, 2020 | 65.29 | 66.21 | 64.87 | 65.79 | 275,400 | +0.26(+0.40%) |
Jan 03, 2020 | 64.54 | 65.83 | 64.54 | 65.52 | 292,498 | +0.45(+0.70%) |
Jan 02, 2020 | 65.64 | 66.10 | 64.04 | 65.07 | 205,471 | +0.18(+0.28%) |
Dec 31, 2019 | 64.70 | 65.68 | 64.56 | 64.89 | 118,654 | +0.08(+0.13%) |
Dec 30, 2019 | 65.02 | 65.09 | 63.53 | 64.81 | 139,447 | -0.27(-0.42%) |
Dec 27, 2019 | 65.97 | 65.97 | 64.82 | 65.08 | 116,638 | -0.83(-1.26%) |
Dec 26, 2019 | 67.10 | 67.36 | 65.73 | 65.91 | 64,392 | -0.95(-1.42%) |
Dec 24, 2019 | 66.29 | 66.99 | 65.97 | 66.86 | 54,233 | +0.57(+0.87%) |
Dec 23, 2019 | 66.22 | 67.60 | 65.69 | 66.29 | 173,913 | +0.76(+1.16%) |
Dec 20, 2019 | 65.09 | 66.21 | 65.07 | 65.52 | 1,037,009 | +0.57(+0.87%) |
Dec 19, 2019 | 67.39 | 67.57 | 64.68 | 64.96 | 269,678 | -2.73(-4.04%) |
Dec 18, 2019 | 68.08 | 68.86 | 67.11 | 67.69 | 234,500 | -0.22(-0.32%) |
Dec 17, 2019 | 67.75 | 71.89 | 67.52 | 67.91 | 546,119 | +1.95(+2.96%) |
Dec 16, 2019 | 66.90 | 67.14 | 65.85 | 65.96 | 252,630 | -0.72(-1.07%) |
Dec 13, 2019 | 65.50 | 67.01 | 65.29 | 66.67 | 264,373 | +1.88(+2.91%) |
Dec 12, 2019 | 67.50 | 67.50 | 64.64 | 64.79 | 176,806 | -2.69(-3.99%) |
Dec 11, 2019 | 66.86 | 67.74 | 66.67 | 67.48 | 80,795 | +0.59(+0.89%) |
Dec 10, 2019 | 66.90 | 67.57 | 66.36 | 66.89 | 181,412 | +0.05(+0.07%) |
Dec 09, 2019 | 67.17 | 67.98 | 66.82 | 66.84 | 120,124 | -0.48(-0.71%) |
Dec 06, 2019 | 67.67 | 67.90 | 66.63 | 67.32 | 159,621 | -0.33(-0.49%) |
Dec 05, 2019 | 66.47 | 67.72 | 66.47 | 67.65 | 222,848 | +1.26(+1.90%) |
Dec 04, 2019 | 66.51 | 66.99 | 65.84 | 66.39 | 256,512 | +0.13(+0.20%) |
Dec 03, 2019 | 64.75 | 66.48 | 64.75 | 66.26 | 223,571 | +0.87(+1.33%) |
Dec 02, 2019 | 67.43 | 67.43 | 65.21 | 65.39 | 175,892 | -2.17(-3.21%) |
Nov 29, 2019 | 67.61 | 68.20 | 67.21 | 67.56 | 77,475 | -0.20(-0.29%) |
Nov 27, 2019 | 68.28 | 68.88 | 67.64 | 67.76 | 168,006 | -0.29(-0.43%) |
Nov 26, 2019 | 67.92 | 68.94 | 67.52 | 68.05 | 306,451 | +0.23(+0.33%) |
Nov 25, 2019 | 67.90 | 68.98 | 67.53 | 67.82 | 217,315 | +0.61(+0.91%) |
Nov 22, 2019 | 68.09 | 68.28 | 66.30 | 67.21 | 78,112 | -0.64(-0.94%) |
Nov 21, 2019 | 68.66 | 68.91 | 67.24 | 67.85 | 162,463 | +0.51(+0.76%) |
Nov 20, 2019 | 66.95 | 68.67 | 66.79 | 67.34 | 147,541 | +0.30(+0.45%) |
Nov 19, 2019 | 67.32 | 68.61 | 67.04 | 67.04 | 130,423 | -0.19(-0.28%) |
Nov 18, 2019 | 65.86 | 67.53 | 65.86 | 67.23 | 128,635 | +1.49(+2.26%) |
Nov 15, 2019 | 66.95 | 67.12 | 65.59 | 65.74 | 101,673 | -0.89(-1.33%) |
Nov 14, 2019 | 66.63 | 67.45 | 66.17 | 66.62 | 109,770 | -0.35(-0.52%) |
Nov 13, 2019 | 65.56 | 67.28 | 65.56 | 66.97 | 130,994 | +0.78(+1.18%) |
Nov 12, 2019 | 66.43 | 67.41 | 64.89 | 66.19 | 170,248 | +0.02(+0.03%) |
Nov 11, 2019 | 64.83 | 66.57 | 64.83 | 66.17 | 147,409 | +0.72(+1.09%) |
Nov 08, 2019 | 65.11 | 65.57 | 64.49 | 65.46 | 128,843 | +0.26(+0.40%) |
Nov 07, 2019 | 66.85 | 66.95 | 63.94 | 65.19 | 223,726 | -1.40(-2.11%) |
Nov 06, 2019 | 66.49 | 67.10 | 65.05 | 66.60 | 200,170 | +0.10(+0.16%) |
Nov 05, 2019 | 67.61 | 68.49 | 66.29 | 66.49 | 291,355 | -1.15(-1.70%) |
Nov 04, 2019 | 72.07 | 72.07 | 67.05 | 67.64 | 385,259 | -3.68(-5.17%) |