Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 93.65 | 94.00 | 92.62 | 93.29 | 969,774 | -0.78(-0.83%) |
Nov 27, 2020 | 93.98 | 94.50 | 93.82 | 94.07 | 666,800 | +0.84(+0.90%) |
Nov 25, 2020 | 93.40 | 93.50 | 91.91 | 93.23 | 1,649,600 | +2.43(+2.68%) |
Nov 24, 2020 | 91.05 | 91.55 | 90.03 | 90.80 | 1,206,618 | +1.01(+1.12%) |
Nov 23, 2020 | 90.10 | 90.81 | 89.47 | 89.79 | 741,980 | -0.19(-0.21%) |
Nov 20, 2020 | 88.91 | 90.27 | 88.86 | 89.98 | 624,000 | +1.13(+1.27%) |
Nov 19, 2020 | 88.87 | 88.99 | 88.43 | 88.85 | 899,360 | +0.60(+0.68%) |
Nov 18, 2020 | 88.86 | 89.69 | 88.24 | 88.25 | 746,444 | -1.46(-1.63%) |
Nov 17, 2020 | 90.24 | 90.70 | 89.52 | 89.71 | 1,751,390 | -0.74(-0.82%) |
Nov 16, 2020 | 90.69 | 91.10 | 90.05 | 90.45 | 1,150,038 | +0.73(+0.81%) |
Nov 13, 2020 | 88.97 | 90.05 | 88.54 | 89.72 | 1,096,900 | +2.61(+3.00%) |
Nov 12, 2020 | 87.47 | 88.14 | 86.86 | 87.11 | 1,208,994 | -0.98(-1.11%) |
Nov 11, 2020 | 86.48 | 88.69 | 86.26 | 88.09 | 1,342,108 | +2.18(+2.54%) |
Nov 10, 2020 | 86.05 | 86.44 | 85.28 | 85.91 | 1,295,792 | -0.70(-0.81%) |
Nov 09, 2020 | 89.81 | 90.00 | 86.60 | 86.61 | 1,881,291 | -2.78(-3.11%) |
Nov 06, 2020 | 89.10 | 90.17 | 88.66 | 89.39 | 1,394,500 | -1.00(-1.11%) |
Nov 05, 2020 | 88.75 | 90.88 | 88.72 | 90.39 | 1,819,069 | +3.98(+4.61%) |
Nov 04, 2020 | 85.38 | 87.27 | 85.17 | 86.41 | 1,036,149 | +0.00(+0.00%) |
Nov 03, 2020 | 86.00 | 87.25 | 86.00 | 86.41 | 1,054,598 | +0.91(+1.06%) |
Nov 02, 2020 | 84.12 | 85.92 | 84.04 | 85.50 | 2,077,699 | +1.84(+2.20%) |
Oct 30, 2020 | 83.25 | 84.05 | 82.58 | 83.66 | 1,479,300 | +0.23(+0.28%) |
Oct 29, 2020 | 83.76 | 83.88 | 82.56 | 83.43 | 1,840,010 | +1.83(+2.24%) |
Oct 28, 2020 | 81.90 | 81.95 | 79.11 | 81.60 | 2,727,315 | +4.13(+5.33%) |
Oct 27, 2020 | 77.30 | 78.29 | 76.95 | 77.47 | 1,464,770 | +1.27(+1.67%) |
Oct 26, 2020 | 75.75 | 76.43 | 75.55 | 76.20 | 842,860 | +0.77(+1.02%) |
Oct 23, 2020 | 75.19 | 75.57 | 74.51 | 75.43 | 751,200 | +0.83(+1.11%) |
Oct 22, 2020 | 74.88 | 74.97 | 74.21 | 74.60 | 663,709 | -0.04(-0.05%) |
Oct 21, 2020 | 75.33 | 75.43 | 74.40 | 74.64 | 873,141 | -0.93(-1.23%) |
Oct 20, 2020 | 74.63 | 75.87 | 74.58 | 75.57 | 1,217,936 | +2.64(+3.62%) |
Oct 19, 2020 | 73.70 | 73.86 | 72.81 | 72.93 | 822,050 | +0.26(+0.36%) |
Oct 16, 2020 | 72.76 | 73.04 | 72.45 | 72.67 | 1,062,900 | -0.60(-0.82%) |
Oct 15, 2020 | 73.60 | 73.60 | 72.58 | 73.27 | 1,129,463 | -1.14(-1.53%) |
Oct 14, 2020 | 74.61 | 74.90 | 74.27 | 74.41 | 942,834 | -0.28(-0.37%) |
Oct 13, 2020 | 74.79 | 75.18 | 74.26 | 74.69 | 907,288 | +0.10(+0.13%) |
Oct 12, 2020 | 74.07 | 74.88 | 74.06 | 74.59 | 770,805 | +0.04(+0.05%) |
Oct 09, 2020 | 74.35 | 74.84 | 73.93 | 74.55 | 755,700 | +0.42(+0.57%) |
Oct 08, 2020 | 73.75 | 74.30 | 73.53 | 74.13 | 745,056 | +0.76(+1.04%) |
Oct 07, 2020 | 73.98 | 73.98 | 73.10 | 73.37 | 1,238,527 | -0.17(-0.23%) |
Oct 06, 2020 | 74.34 | 74.41 | 73.43 | 73.54 | 851,019 | -1.53(-2.04%) |
Oct 05, 2020 | 74.85 | 75.22 | 74.55 | 75.07 | 846,168 | +1.07(+1.45%) |
Oct 02, 2020 | 74.00 | 74.95 | 73.62 | 74.00 | 1,392,000 | -2.45(-3.20%) |
Oct 01, 2020 | 76.91 | 76.92 | 76.15 | 76.45 | 719,788 | -0.30(-0.39%) |
Sep 30, 2020 | 76.75 | 77.44 | 76.28 | 76.75 | 706,969 | -0.73(-0.94%) |
Sep 29, 2020 | 77.43 | 77.82 | 77.07 | 77.48 | 449,086 | +0.20(+0.26%) |
Sep 28, 2020 | 78.10 | 78.10 | 76.96 | 77.28 | 790,071 | +0.02(+0.03%) |
Sep 25, 2020 | 76.94 | 77.39 | 76.39 | 77.26 | 617,700 | -0.52(-0.67%) |
Sep 24, 2020 | 76.97 | 78.48 | 76.81 | 77.78 | 834,766 | +0.45(+0.58%) |
Sep 23, 2020 | 78.50 | 78.54 | 76.99 | 77.33 | 873,212 | -1.37(-1.74%) |
Sep 22, 2020 | 79.07 | 79.08 | 77.82 | 78.70 | 729,227 | +0.43(+0.55%) |
Sep 21, 2020 | 77.75 | 78.35 | 77.00 | 78.27 | 762,812 | -0.69(-0.87%) |
Sep 18, 2020 | 80.08 | 80.17 | 78.33 | 78.96 | 1,212,100 | +1.35(+1.74%) |
Sep 17, 2020 | 77.16 | 78.29 | 76.72 | 77.61 | 1,461,417 | +0.62(+0.81%) |
Sep 16, 2020 | 77.88 | 78.00 | 76.89 | 76.99 | 1,792,836 | +0.53(+0.69%) |
Sep 15, 2020 | 76.87 | 77.30 | 76.23 | 76.46 | 1,383,751 | -1.26(-1.62%) |
Sep 14, 2020 | 77.33 | 78.26 | 77.27 | 77.72 | 676,180 | +0.70(+0.91%) |
Sep 11, 2020 | 77.18 | 77.39 | 76.24 | 77.02 | 826,400 | +0.52(+0.68%) |
Sep 10, 2020 | 77.77 | 77.94 | 76.40 | 76.50 | 979,760 | -0.98(-1.26%) |
Sep 09, 2020 | 76.86 | 77.95 | 76.55 | 77.48 | 886,845 | +1.47(+1.93%) |
Sep 08, 2020 | 76.71 | 76.86 | 75.87 | 76.01 | 1,262,489 | -1.65(-2.12%) |
Sep 04, 2020 | 77.78 | 78.47 | 75.60 | 77.66 | 1,241,500 | +0.28(+0.36%) |
Sep 03, 2020 | 78.85 | 78.96 | 76.71 | 77.38 | 1,069,039 | -2.11(-2.65%) |
Sep 02, 2020 | 79.59 | 80.00 | 78.80 | 79.49 | 888,334 | -0.01(-0.01%) |
Sep 01, 2020 | 79.23 | 80.11 | 78.75 | 79.50 | 1,062,432 | +0.86(+1.09%) |
Aug 31, 2020 | 78.65 | 78.98 | 78.44 | 78.64 | 777,386 | -0.75(-0.94%) |
Aug 28, 2020 | 79.07 | 79.65 | 78.80 | 79.39 | 1,010,100 | -1.03(-1.28%) |
Aug 27, 2020 | 81.20 | 81.20 | 79.97 | 80.42 | 1,032,834 | -0.70(-0.86%) |
Aug 26, 2020 | 80.40 | 81.21 | 80.14 | 81.12 | 900,830 | +1.75(+2.20%) |
Aug 25, 2020 | 79.18 | 79.62 | 79.16 | 79.37 | 636,057 | -0.40(-0.50%) |
Aug 24, 2020 | 79.91 | 80.28 | 79.37 | 79.77 | 848,595 | +1.02(+1.30%) |
Aug 21, 2020 | 78.50 | 78.93 | 78.20 | 78.75 | 1,337,100 | -0.66(-0.83%) |
Aug 20, 2020 | 79.07 | 79.57 | 78.87 | 79.41 | 1,223,123 | -1.69(-2.08%) |
Aug 19, 2020 | 81.50 | 82.07 | 81.02 | 81.10 | 1,354,374 | -1.88(-2.27%) |
Aug 18, 2020 | 83.85 | 83.90 | 82.63 | 82.98 | 798,253 | -0.47(-0.56%) |
Aug 17, 2020 | 83.53 | 83.71 | 82.72 | 83.45 | 1,237,391 | +0.52(+0.63%) |
Aug 14, 2020 | 83.39 | 83.61 | 82.88 | 82.93 | 1,419,500 | +0.26(+0.31%) |
Aug 13, 2020 | 81.56 | 83.19 | 81.27 | 82.67 | 1,794,227 | +1.93(+2.39%) |
Aug 12, 2020 | 79.51 | 80.98 | 79.46 | 80.74 | 1,233,851 | +1.41(+1.78%) |
Aug 11, 2020 | 79.92 | 80.32 | 79.22 | 79.33 | 1,039,560 | -0.72(-0.90%) |
Aug 10, 2020 | 80.45 | 80.45 | 79.73 | 80.05 | 644,800 | +0.02(+0.02%) |
Aug 07, 2020 | 80.50 | 80.73 | 79.11 | 80.03 | 1,101,700 | -0.44(-0.55%) |
Aug 06, 2020 | 80.86 | 81.12 | 80.36 | 80.47 | 1,129,830 | -0.78(-0.96%) |
Aug 05, 2020 | 81.70 | 81.79 | 80.71 | 81.25 | 1,198,522 | -2.12(-2.54%) |
Aug 04, 2020 | 83.56 | 84.14 | 82.51 | 83.37 | 1,689,256 | +2.10(+2.58%) |
Aug 03, 2020 | 78.71 | 81.41 | 78.67 | 81.27 | 2,151,898 | +3.31(+4.25%) |
Jul 31, 2020 | 76.98 | 77.97 | 76.91 | 77.96 | 1,113,400 | -0.56(-0.71%) |
Jul 30, 2020 | 77.46 | 78.76 | 77.33 | 78.52 | 624,298 | +0.17(+0.22%) |
Jul 29, 2020 | 77.63 | 78.74 | 77.56 | 78.35 | 530,217 | +0.73(+0.94%) |
Jul 28, 2020 | 78.50 | 78.50 | 77.59 | 77.62 | 479,320 | -0.91(-1.16%) |
Jul 27, 2020 | 77.67 | 78.61 | 77.63 | 78.53 | 911,098 | +2.07(+2.71%) |
Jul 24, 2020 | 75.85 | 76.55 | 75.34 | 76.46 | 535,500 | +0.04(+0.05%) |
Jul 23, 2020 | 77.48 | 77.99 | 76.19 | 76.42 | 607,974 | -0.93(-1.20%) |
Jul 22, 2020 | 77.27 | 77.60 | 76.81 | 77.35 | 417,165 | +0.04(+0.05%) |
Jul 21, 2020 | 78.25 | 78.27 | 77.15 | 77.31 | 698,378 | -0.87(-1.11%) |
Jul 20, 2020 | 77.18 | 78.50 | 76.89 | 78.18 | 874,907 | +2.10(+2.76%) |
Jul 17, 2020 | 75.96 | 76.43 | 75.44 | 76.08 | 1,091,800 | -0.72(-0.94%) |
Jul 16, 2020 | 76.30 | 77.07 | 76.15 | 76.80 | 935,468 | -0.03(-0.04%) |
Jul 15, 2020 | 76.11 | 77.88 | 75.89 | 76.83 | 1,985,287 | +2.31(+3.10%) |
Jul 14, 2020 | 73.39 | 74.61 | 73.13 | 74.52 | 757,656 | +0.16(+0.22%) |
Jul 13, 2020 | 75.50 | 76.64 | 74.16 | 74.36 | 1,814,776 | +0.42(+0.57%) |
Jul 10, 2020 | 73.00 | 74.11 | 72.61 | 73.94 | 1,667,100 | +2.41(+3.37%) |
Jul 09, 2020 | 71.32 | 71.66 | 70.48 | 71.53 | 949,852 | +1.74(+2.49%) |
Jul 08, 2020 | 69.55 | 69.85 | 68.98 | 69.79 | 533,588 | +0.63(+0.91%) |
Jul 07, 2020 | 69.82 | 70.06 | 69.05 | 69.16 | 908,028 | -1.37(-1.94%) |
Jul 06, 2020 | 70.52 | 70.81 | 70.29 | 70.53 | 1,397,511 | +0.30(+0.43%) |
Jul 02, 2020 | 70.50 | 70.50 | 69.97 | 70.23 | 1,086,900 | -0.16(-0.23%) |
Jul 01, 2020 | 69.17 | 70.95 | 69.17 | 70.39 | 1,549,695 | +1.26(+1.82%) |
Jun 30, 2020 | 68.63 | 69.22 | 68.46 | 69.13 | 736,686 | +0.41(+0.60%) |
Jun 29, 2020 | 68.74 | 68.85 | 68.15 | 68.72 | 972,074 | -0.96(-1.38%) |
Jun 26, 2020 | 70.26 | 70.42 | 69.20 | 69.68 | 953,300 | -1.32(-1.86%) |
Jun 25, 2020 | 70.16 | 71.12 | 69.72 | 71.00 | 682,292 | +0.35(+0.50%) |
Jun 24, 2020 | 71.39 | 71.48 | 70.30 | 70.65 | 646,558 | -0.99(-1.38%) |
Jun 23, 2020 | 71.81 | 72.34 | 71.59 | 71.64 | 1,189,797 | -0.07(-0.10%) |
Jun 22, 2020 | 71.25 | 71.81 | 70.96 | 71.71 | 605,886 | +0.73(+1.03%) |
Jun 19, 2020 | 71.72 | 71.85 | 70.75 | 70.98 | 1,513,900 | -0.57(-0.80%) |
Jun 18, 2020 | 71.65 | 71.85 | 71.42 | 71.55 | 920,044 | -0.03(-0.04%) |
Jun 17, 2020 | 70.96 | 71.78 | 70.73 | 71.58 | 1,375,560 | +2.23(+3.22%) |
Jun 16, 2020 | 70.00 | 70.50 | 68.80 | 69.35 | 1,029,248 | -0.38(-0.54%) |
Jun 15, 2020 | 68.36 | 69.99 | 67.89 | 69.73 | 1,640,196 | +1.44(+2.11%) |
Jun 12, 2020 | 69.72 | 69.83 | 66.87 | 68.29 | 2,361,100 | +0.92(+1.37%) |
Jun 11, 2020 | 70.17 | 70.19 | 67.10 | 67.37 | 2,782,602 | -3.14(-4.45%) |
Jun 10, 2020 | 70.00 | 70.60 | 69.14 | 70.51 | 1,852,999 | +2.06(+3.01%) |
Jun 09, 2020 | 68.44 | 68.80 | 67.90 | 68.45 | 986,755 | -0.11(-0.16%) |
Jun 08, 2020 | 67.50 | 68.79 | 67.30 | 68.56 | 1,392,514 | +1.25(+1.86%) |
Jun 05, 2020 | 66.58 | 67.55 | 66.55 | 67.31 | 1,274,400 | +1.13(+1.71%) |
Jun 04, 2020 | 67.00 | 67.41 | 66.06 | 66.18 | 1,167,574 | -0.61(-0.91%) |
Jun 03, 2020 | 66.00 | 67.02 | 65.97 | 66.79 | 2,723,206 | +0.04(+0.06%) |
Jun 02, 2020 | 65.98 | 66.82 | 65.92 | 66.75 | 1,420,440 | +1.26(+1.92%) |
Jun 01, 2020 | 64.91 | 65.65 | 64.56 | 65.49 | 1,423,680 | +0.73(+1.13%) |
May 29, 2020 | 64.20 | 64.76 | 63.65 | 64.76 | 1,176,900 | +0.18(+0.28%) |
May 28, 2020 | 63.58 | 65.33 | 63.58 | 64.58 | 1,606,876 | +1.61(+2.56%) |
May 27, 2020 | 62.50 | 63.03 | 62.02 | 62.97 | 1,524,653 | +0.79(+1.27%) |
May 26, 2020 | 62.79 | 63.16 | 62.16 | 62.18 | 1,435,074 | -1.06(-1.68%) |
May 22, 2020 | 63.20 | 63.32 | 62.59 | 63.24 | 848,900 | +0.50(+0.80%) |
May 21, 2020 | 63.00 | 63.38 | 62.17 | 62.74 | 1,214,616 | -0.43(-0.68%) |
May 20, 2020 | 63.23 | 63.85 | 63.06 | 63.17 | 2,146,698 | +0.12(+0.19%) |
May 19, 2020 | 64.29 | 64.34 | 63.00 | 63.05 | 2,115,351 | -1.02(-1.59%) |
May 18, 2020 | 63.00 | 64.45 | 62.69 | 64.07 | 1,976,895 | +0.06(+0.09%) |
May 15, 2020 | 63.52 | 64.56 | 63.48 | 64.01 | 1,241,300 | +0.35(+0.55%) |
May 14, 2020 | 62.94 | 63.66 | 62.37 | 63.66 | 1,329,859 | +0.88(+1.40%) |
May 13, 2020 | 63.68 | 64.05 | 62.29 | 62.78 | 2,543,937 | -2.81(-4.28%) |
May 12, 2020 | 65.92 | 66.40 | 65.55 | 65.59 | 1,139,866 | -0.38(-0.58%) |
May 11, 2020 | 65.77 | 66.05 | 65.28 | 65.97 | 916,614 | +0.46(+0.70%) |
May 08, 2020 | 65.00 | 65.89 | 64.59 | 65.51 | 957,900 | +1.14(+1.77%) |
May 07, 2020 | 64.27 | 64.59 | 63.90 | 64.37 | 900,637 | +0.42(+0.66%) |
May 06, 2020 | 63.94 | 64.25 | 63.24 | 63.95 | 913,584 | +0.56(+0.88%) |
May 05, 2020 | 62.89 | 63.74 | 62.78 | 63.39 | 957,278 | +1.45(+2.34%) |
May 04, 2020 | 62.30 | 62.53 | 61.35 | 61.94 | 768,133 | -0.79(-1.26%) |
May 01, 2020 | 63.23 | 63.62 | 62.16 | 62.73 | 625,300 | -1.52(-2.37%) |
Apr 30, 2020 | 64.16 | 64.44 | 63.40 | 64.25 | 1,109,100 | -0.33(-0.51%) |
Apr 29, 2020 | 64.41 | 64.85 | 63.83 | 64.58 | 1,193,661 | +1.66(+2.64%) |
Apr 28, 2020 | 63.88 | 64.04 | 62.89 | 62.92 | 972,127 | -0.53(-0.84%) |
Apr 27, 2020 | 63.51 | 63.87 | 63.22 | 63.45 | 1,233,256 | +0.49(+0.78%) |
Apr 24, 2020 | 63.19 | 63.19 | 62.25 | 62.96 | 1,158,100 | +0.90(+1.45%) |
Apr 23, 2020 | 63.43 | 63.50 | 61.96 | 62.06 | 985,457 | -0.62(-0.99%) |
Apr 22, 2020 | 62.69 | 62.98 | 62.47 | 62.68 | 837,269 | +0.68(+1.10%) |
Apr 21, 2020 | 62.21 | 62.65 | 61.41 | 62.00 | 2,203,497 | -1.55(-2.44%) |
Apr 20, 2020 | 63.59 | 64.43 | 63.20 | 63.55 | 2,437,236 | -0.89(-1.38%) |
Apr 17, 2020 | 64.14 | 64.44 | 63.49 | 64.44 | 3,182,200 | +2.20(+3.53%) |
Apr 16, 2020 | 62.42 | 62.47 | 61.59 | 62.24 | 2,740,385 | +0.17(+0.27%) |
Apr 15, 2020 | 62.20 | 62.20 | 61.23 | 62.07 | 2,207,324 | +0.64(+1.04%) |
Apr 14, 2020 | 61.80 | 62.05 | 60.90 | 61.43 | 1,762,529 | +1.34(+2.23%) |
Apr 13, 2020 | 61.00 | 61.08 | 59.51 | 60.09 | 1,551,718 | -1.49(-2.42%) |
Apr 09, 2020 | 62.23 | 62.45 | 61.00 | 61.58 | 1,139,300 | -0.53(-0.85%) |
Apr 08, 2020 | 61.08 | 62.37 | 60.72 | 62.11 | 1,112,583 | +1.45(+2.39%) |
Apr 07, 2020 | 62.75 | 62.90 | 60.46 | 60.66 | 1,347,132 | -0.21(-0.34%) |
Apr 06, 2020 | 59.83 | 61.23 | 59.30 | 60.87 | 1,196,822 | +3.39(+5.90%) |
Apr 03, 2020 | 58.00 | 58.53 | 56.77 | 57.48 | 667,800 | -1.43(-2.43%) |
Apr 02, 2020 | 58.37 | 59.30 | 57.91 | 58.91 | 1,107,893 | +2.06(+3.62%) |
Apr 01, 2020 | 57.93 | 58.43 | 56.65 | 56.85 | 1,110,892 | -2.33(-3.94%) |
Mar 31, 2020 | 59.27 | 60.50 | 58.61 | 59.18 | 1,057,879 | -0.99(-1.65%) |
Mar 30, 2020 | 59.94 | 60.45 | 59.14 | 60.17 | 1,215,147 | +0.85(+1.43%) |
Mar 27, 2020 | 59.60 | 60.60 | 58.72 | 59.32 | 1,943,700 | -1.18(-1.95%) |
Mar 26, 2020 | 58.66 | 60.51 | 58.00 | 60.50 | 1,465,401 | +2.82(+4.89%) |
Mar 25, 2020 | 58.38 | 59.33 | 56.32 | 57.68 | 1,225,015 | +0.68(+1.19%) |
Mar 24, 2020 | 56.30 | 57.00 | 55.56 | 57.00 | 2,281,985 | +4.10(+7.75%) |
Mar 23, 2020 | 53.94 | 54.40 | 51.58 | 52.90 | 1,592,560 | -0.16(-0.30%) |
Mar 20, 2020 | 56.48 | 56.90 | 52.82 | 53.06 | 1,613,000 | -2.34(-4.22%) |
Mar 19, 2020 | 54.86 | 56.04 | 53.60 | 55.40 | 2,382,905 | +0.61(+1.11%) |
Mar 18, 2020 | 54.78 | 58.10 | 52.08 | 54.79 | 3,626,694 | -0.41(-0.74%) |
Mar 17, 2020 | 53.41 | 55.37 | 52.65 | 55.20 | 1,702,454 | +3.52(+6.81%) |
Mar 16, 2020 | 52.00 | 53.86 | 50.94 | 51.68 | 1,458,880 | -4.64(-8.24%) |
Mar 13, 2020 | 56.35 | 56.67 | 53.29 | 56.32 | 2,012,300 | +3.75(+7.13%) |
Mar 12, 2020 | 54.53 | 55.47 | 51.50 | 52.57 | 2,072,488 | -5.22(-9.03%) |
Mar 11, 2020 | 58.95 | 59.34 | 57.44 | 57.79 | 1,349,753 | -2.54(-4.21%) |
Mar 10, 2020 | 61.09 | 61.15 | 59.06 | 60.33 | 3,117,725 | +1.80(+3.08%) |
Mar 09, 2020 | 58.19 | 60.47 | 58.00 | 58.53 | 1,375,090 | -4.59(-7.27%) |
Mar 06, 2020 | 62.80 | 63.24 | 62.16 | 63.12 | 1,165,600 | -0.32(-0.50%) |
Mar 05, 2020 | 63.85 | 63.99 | 62.92 | 63.44 | 1,259,892 | -1.35(-2.08%) |
Mar 04, 2020 | 63.78 | 64.95 | 63.57 | 64.79 | 1,223,813 | +1.61(+2.55%) |
Mar 03, 2020 | 63.77 | 64.51 | 62.56 | 63.18 | 1,714,550 | -0.98(-1.53%) |
Mar 02, 2020 | 63.60 | 64.26 | 62.31 | 64.16 | 2,117,290 | +1.96(+3.15%) |
Feb 28, 2020 | 59.49 | 62.46 | 59.35 | 62.20 | 2,723,200 | +1.31(+2.15%) |
Feb 27, 2020 | 61.90 | 62.72 | 60.88 | 60.89 | 2,004,838 | -3.05(-4.77%) |
Feb 26, 2020 | 64.36 | 64.83 | 63.78 | 63.94 | 1,553,422 | +0.36(+0.57%) |
Feb 25, 2020 | 65.25 | 65.50 | 63.13 | 63.58 | 2,226,377 | -0.35(-0.55%) |
Feb 24, 2020 | 64.00 | 64.58 | 63.51 | 63.93 | 1,414,139 | -2.01(-3.05%) |
Feb 21, 2020 | 66.95 | 67.00 | 65.75 | 65.94 | 907,000 | -0.80(-1.20%) |
Feb 20, 2020 | 66.91 | 67.17 | 66.03 | 66.74 | 1,326,057 | -0.33(-0.49%) |
Feb 19, 2020 | 66.96 | 67.37 | 66.87 | 67.07 | 1,233,268 | +0.43(+0.65%) |
Feb 18, 2020 | 66.42 | 67.09 | 66.10 | 66.64 | 2,345,701 | -2.19(-3.18%) |
Feb 14, 2020 | 69.48 | 69.53 | 68.46 | 68.83 | 1,485,100 | -0.77(-1.11%) |
Feb 13, 2020 | 69.92 | 69.92 | 69.51 | 69.60 | 910,331 | -1.17(-1.65%) |
Feb 12, 2020 | 70.30 | 70.79 | 70.30 | 70.77 | 587,881 | +0.45(+0.64%) |
Feb 11, 2020 | 70.63 | 70.85 | 70.19 | 70.32 | 851,188 | +0.15(+0.21%) |
Feb 10, 2020 | 70.13 | 70.21 | 69.63 | 70.17 | 929,323 | +0.08(+0.11%) |
Feb 07, 2020 | 71.00 | 71.25 | 69.71 | 70.09 | 1,462,400 | -1.46(-2.04%) |
Feb 06, 2020 | 70.97 | 71.55 | 70.97 | 71.55 | 662,599 | +1.04(+1.47%) |
Feb 05, 2020 | 70.66 | 71.06 | 70.35 | 70.51 | 1,799,044 | -2.49(-3.41%) |
Feb 04, 2020 | 72.17 | 73.86 | 71.16 | 73.00 | 1,564,831 | +2.52(+3.58%) |
Feb 03, 2020 | 70.29 | 70.90 | 70.25 | 70.48 | 1,813,687 | +0.30(+0.43%) |
Jan 31, 2020 | 70.99 | 70.99 | 69.91 | 70.18 | 957,400 | -1.59(-2.22%) |
Jan 30, 2020 | 70.63 | 71.31 | 70.21 | 71.77 | 870,944 | -0.03(-0.04%) |
Jan 29, 2020 | 71.90 | 72.02 | 71.65 | 71.80 | 612,961 | -0.22(-0.31%) |
Jan 28, 2020 | 71.70 | 72.21 | 71.35 | 72.02 | 811,417 | +0.71(+1.00%) |
Jan 27, 2020 | 71.44 | 71.70 | 71.15 | 71.31 | 1,267,339 | -0.57(-0.79%) |
Jan 24, 2020 | 72.64 | 72.68 | 71.48 | 71.88 | 678,300 | -0.71(-0.98%) |
Jan 23, 2020 | 72.75 | 72.75 | 72.02 | 72.59 | 571,092 | +0.21(+0.29%) |
Jan 22, 2020 | 72.57 | 72.68 | 72.17 | 72.38 | 760,842 | +0.25(+0.35%) |
Jan 21, 2020 | 72.50 | 72.50 | 72.11 | 72.13 | 951,569 | -0.35(-0.48%) |
Jan 17, 2020 | 72.72 | 72.72 | 72.16 | 72.48 | 780,500 | -0.14(-0.19%) |
Jan 16, 2020 | 72.23 | 72.72 | 72.20 | 72.62 | 1,159,280 | +1.02(+1.42%) |
Jan 15, 2020 | 72.00 | 72.12 | 71.45 | 71.60 | 1,084,452 | -0.87(-1.20%) |
Jan 14, 2020 | 72.94 | 72.95 | 72.01 | 72.47 | 1,940,795 | +0.83(+1.16%) |
Jan 13, 2020 | 71.39 | 71.70 | 71.08 | 71.64 | 1,272,251 | +0.78(+1.10%) |
Jan 10, 2020 | 71.46 | 71.46 | 70.74 | 70.86 | 1,120,400 | -0.17(-0.24%) |
Jan 09, 2020 | 71.66 | 71.66 | 70.59 | 71.03 | 2,377,285 | +0.57(+0.81%) |
Jan 08, 2020 | 70.80 | 71.12 | 70.37 | 70.46 | 1,640,186 | +0.26(+0.37%) |
Jan 07, 2020 | 70.51 | 70.58 | 69.81 | 70.20 | 1,316,943 | +1.09(+1.58%) |
Jan 06, 2020 | 68.25 | 69.20 | 68.22 | 69.11 | 755,473 | +1.03(+1.51%) |
Jan 03, 2020 | 68.50 | 68.65 | 67.96 | 68.08 | 518,600 | -0.98(-1.42%) |
Jan 02, 2020 | 68.30 | 69.06 | 68.28 | 69.06 | 856,522 | +1.06(+1.56%) |
Dec 31, 2019 | 67.72 | 68.03 | 67.51 | 68.00 | 549,700 | +0.28(+0.41%) |
Dec 30, 2019 | 67.78 | 67.79 | 67.25 | 67.72 | 993,865 | -0.06(-0.09%) |
Dec 27, 2019 | 68.03 | 68.10 | 67.73 | 67.78 | 351,100 | -0.24(-0.35%) |
Dec 26, 2019 | 68.00 | 68.03 | 67.85 | 68.02 | 517,975 | +0.26(+0.38%) |
Dec 24, 2019 | 67.98 | 68.00 | 67.76 | 67.76 | 264,400 | -0.32(-0.47%) |
Dec 23, 2019 | 67.81 | 68.17 | 67.60 | 68.08 | 601,423 | +0.18(+0.27%) |
Dec 20, 2019 | 67.24 | 67.91 | 66.92 | 67.90 | 1,594,300 | +0.02(+0.03%) |
Dec 19, 2019 | 68.06 | 68.21 | 67.82 | 67.88 | 667,554 | +0.18(+0.27%) |
Dec 18, 2019 | 67.83 | 67.91 | 67.40 | 67.70 | 557,722 | -0.04(-0.06%) |
Dec 17, 2019 | 68.04 | 68.09 | 67.69 | 67.74 | 747,552 | -0.51(-0.75%) |
Dec 16, 2019 | 68.20 | 68.47 | 68.00 | 68.25 | 1,109,387 | +0.68(+1.01%) |
Dec 13, 2019 | 67.40 | 67.79 | 67.20 | 67.57 | 1,019,400 | +0.25(+0.37%) |
Dec 12, 2019 | 66.92 | 67.39 | 66.83 | 67.32 | 1,152,258 | +0.78(+1.17%) |
Dec 11, 2019 | 66.48 | 66.55 | 66.20 | 66.54 | 1,375,067 | +0.23(+0.35%) |
Dec 10, 2019 | 66.57 | 66.70 | 66.04 | 66.31 | 872,900 | +0.38(+0.58%) |
Dec 09, 2019 | 65.61 | 66.30 | 65.61 | 65.93 | 1,323,207 | +0.64(+0.98%) |
Dec 06, 2019 | 65.34 | 65.47 | 65.15 | 65.29 | 1,030,400 | +0.09(+0.14%) |
Dec 05, 2019 | 65.16 | 65.29 | 64.80 | 65.20 | 1,156,404 | -0.09(-0.14%) |
Dec 04, 2019 | 65.27 | 65.56 | 65.08 | 65.29 | 1,124,448 | +0.70(+1.08%) |
Dec 03, 2019 | 64.40 | 64.63 | 63.91 | 64.59 | 1,650,545 | +1.31(+2.07%) |