Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 85.92 | 85.92 | 85.92 | 999,254 | +0.06(+0.07%) | |
Dec 30, 2020 | 86.00 | 86.18 | 85.85 | 85.87 | 999,254 | +0.28(+0.33%) |
Dec 29, 2020 | 85.97 | 86.08 | 85.44 | 85.58 | 2,618,213 | +0.17(+0.20%) |
Dec 28, 2020 | 85.55 | 85.55 | 85.30 | 85.41 | 2,148,923 | +0.56(+0.66%) |
Dec 24, 2020 | 84.82 | 84.89 | 84.59 | 84.85 | 616,816 | +0.10(+0.12%) |
Dec 23, 2020 | 84.83 | 85.05 | 84.70 | 84.75 | 5,092,054 | +0.40(+0.47%) |
Dec 22, 2020 | 84.48 | 84.53 | 84.06 | 84.35 | 2,773,983 | -0.14(-0.17%) |
Dec 21, 2020 | 83.64 | 84.69 | 83.29 | 84.49 | 5,938,044 | -0.54(-0.63%) |
Dec 18, 2020 | 85.44 | 85.44 | 84.71 | 85.03 | 3,188,397 | -0.39(-0.45%) |
Dec 17, 2020 | 85.36 | 85.43 | 85.20 | 85.42 | 3,184,672 | +0.61(+0.71%) |
Dec 16, 2020 | 84.73 | 84.99 | 84.51 | 84.81 | 2,759,787 | +0.21(+0.25%) |
Dec 15, 2020 | 84.13 | 84.61 | 83.90 | 84.61 | 1,624,019 | +1.06(+1.27%) |
Dec 14, 2020 | 84.32 | 84.45 | 83.55 | 83.55 | 1,390,763 | -0.25(-0.30%) |
Dec 11, 2020 | 83.56 | 83.82 | 83.20 | 83.80 | 1,540,694 | -0.22(-0.26%) |
Dec 10, 2020 | 83.38 | 84.13 | 83.31 | 84.01 | 3,163,225 | +0.23(+0.27%) |
Dec 09, 2020 | 84.68 | 84.68 | 83.43 | 83.79 | 1,405,736 | -0.59(-0.70%) |
Dec 08, 2020 | 83.83 | 84.45 | 83.83 | 84.38 | 955,562 | +0.29(+0.35%) |
Dec 07, 2020 | 84.07 | 84.25 | 83.84 | 84.09 | 974,210 | -0.20(-0.23%) |
Dec 04, 2020 | 83.92 | 84.29 | 83.86 | 84.28 | 2,109,304 | +0.73(+0.88%) |
Dec 03, 2020 | 83.56 | 83.88 | 83.36 | 83.55 | 2,093,104 | +0.14(+0.17%) |
Dec 02, 2020 | 82.92 | 83.41 | 82.80 | 83.41 | 2,944,250 | +0.17(+0.20%) |
Dec 01, 2020 | 83.08 | 83.51 | 82.97 | 83.24 | 4,362,214 | +1.17(+1.42%) |
Nov 30, 2020 | 82.85 | 82.85 | 81.86 | 82.08 | 11,232,169 | -1.02(-1.22%) |
Nov 27, 2020 | 82.95 | 83.14 | 82.86 | 83.09 | 1,867,773 | +0.51(+0.61%) |
Nov 25, 2020 | 82.46 | 82.72 | 82.20 | 82.58 | 1,493,878 | -0.08(-0.10%) |
Nov 24, 2020 | 82.21 | 82.78 | 81.92 | 82.67 | 3,573,810 | +1.21(+1.49%) |
Nov 23, 2020 | 81.68 | 81.86 | 81.06 | 81.46 | 5,303,868 | +0.30(+0.37%) |
Nov 20, 2020 | 81.40 | 81.49 | 81.15 | 81.15 | 5,379,237 | -0.20(-0.24%) |
Nov 19, 2020 | 80.84 | 81.41 | 80.57 | 81.35 | 1,891,678 | +0.41(+0.51%) |
Nov 18, 2020 | 81.76 | 81.90 | 80.94 | 80.94 | 3,986,578 | -0.69(-0.84%) |
Nov 17, 2020 | 81.34 | 81.84 | 81.11 | 81.62 | 2,228,378 | -0.20(-0.24%) |
Nov 16, 2020 | 81.61 | 81.82 | 81.29 | 81.82 | 3,647,850 | +1.00(+1.23%) |
Nov 13, 2020 | 80.36 | 80.95 | 80.18 | 80.83 | 1,800,846 | +1.07(+1.34%) |
Nov 12, 2020 | 80.33 | 80.53 | 79.44 | 79.75 | 5,120,428 | -0.87(-1.08%) |
Nov 11, 2020 | 80.40 | 80.71 | 80.26 | 80.63 | 4,734,232 | +0.67(+0.83%) |
Nov 10, 2020 | 80.05 | 80.29 | 79.36 | 79.96 | 15,847,679 | -0.07(-0.08%) |
Nov 09, 2020 | 82.02 | 82.22 | 79.97 | 80.03 | 9,998,177 | +1.15(+1.45%) |
Nov 06, 2020 | 78.85 | 79.16 | 78.41 | 78.88 | 2,812,406 | +0.10(+0.13%) |
Nov 05, 2020 | 78.62 | 79.05 | 78.39 | 78.78 | 3,257,112 | +1.57(+2.03%) |
Nov 04, 2020 | 76.46 | 77.94 | 76.27 | 77.21 | 8,115,691 | +1.60(+2.11%) |
Nov 03, 2020 | 75.14 | 75.98 | 75.01 | 75.61 | 3,515,562 | +1.36(+1.84%) |
Nov 02, 2020 | 74.19 | 74.53 | 73.65 | 74.25 | 6,525,489 | +0.81(+1.10%) |
Oct 30, 2020 | 73.67 | 73.89 | 72.69 | 73.44 | 12,330,239 | -0.64(-0.86%) |
Oct 29, 2020 | 73.60 | 74.64 | 73.22 | 74.08 | 8,406,196 | +0.58(+0.79%) |
Oct 28, 2020 | 74.48 | 74.59 | 73.42 | 73.50 | 6,693,184 | -2.42(-3.19%) |
Oct 27, 2020 | 76.20 | 76.27 | 75.84 | 75.92 | 3,632,787 | -0.25(-0.33%) |
Oct 26, 2020 | 76.61 | 76.83 | 75.45 | 76.17 | 5,315,818 | -1.31(-1.69%) |
Oct 23, 2020 | 77.47 | 77.49 | 76.96 | 77.48 | 1,499,730 | +0.33(+0.43%) |
Oct 22, 2020 | 76.98 | 77.27 | 76.46 | 77.15 | 3,649,488 | +0.24(+0.32%) |
Oct 21, 2020 | 77.07 | 77.53 | 76.90 | 76.91 | 1,828,088 | -0.19(-0.24%) |
Oct 20, 2020 | 77.14 | 77.71 | 76.97 | 77.09 | 3,258,931 | +0.37(+0.48%) |
Oct 19, 2020 | 77.85 | 77.99 | 76.57 | 76.73 | 2,060,399 | -0.76(-0.98%) |
Oct 16, 2020 | 77.74 | 78.11 | 77.49 | 77.49 | 3,280,786 | +0.05(+0.06%) |
Oct 15, 2020 | 76.69 | 77.53 | 76.64 | 77.44 | 7,528,865 | -0.40(-0.52%) |
Oct 14, 2020 | 78.38 | 78.57 | 77.71 | 77.85 | 2,298,597 | -0.38(-0.48%) |
Oct 13, 2020 | 78.49 | 78.50 | 78.01 | 78.22 | 4,390,908 | -0.53(-0.67%) |
Oct 12, 2020 | 78.25 | 78.97 | 78.18 | 78.75 | 1,641,347 | +0.91(+1.17%) |
Oct 09, 2020 | 77.57 | 77.90 | 77.45 | 77.84 | 1,733,387 | +0.66(+0.85%) |
Oct 08, 2020 | 77.02 | 77.20 | 76.84 | 77.18 | 4,565,390 | +0.62(+0.81%) |
Oct 07, 2020 | 76.17 | 76.74 | 76.15 | 76.56 | 4,187,251 | +1.03(+1.37%) |
Oct 06, 2020 | 76.44 | 76.77 | 75.35 | 75.53 | 4,209,231 | -0.82(-1.07%) |
Oct 05, 2020 | 75.55 | 76.36 | 75.55 | 76.34 | 3,269,195 | +1.24(+1.65%) |
Oct 02, 2020 | 74.59 | 75.48 | 74.49 | 75.10 | 2,804,532 | -0.57(-0.76%) |
Oct 01, 2020 | 75.69 | 75.81 | 75.25 | 75.68 | 3,660,305 | +0.56(+0.75%) |
Sep 30, 2020 | 74.84 | 75.68 | 74.75 | 75.11 | 12,289,960 | +0.34(+0.45%) |
Sep 29, 2020 | 74.93 | 75.13 | 74.58 | 74.77 | 2,328,489 | -0.26(-0.35%) |
Sep 28, 2020 | 74.90 | 75.12 | 74.67 | 75.04 | 3,024,894 | +1.17(+1.59%) |
Sep 25, 2020 | 72.72 | 73.97 | 72.48 | 73.86 | 5,638,964 | +0.80(+1.09%) |
Sep 24, 2020 | 72.60 | 73.71 | 72.31 | 73.06 | 3,892,342 | +0.04(+0.05%) |
Sep 23, 2020 | 74.59 | 74.60 | 72.95 | 73.03 | 10,773,217 | -1.38(-1.86%) |
Sep 22, 2020 | 74.13 | 74.51 | 73.57 | 74.41 | 2,601,032 | +0.35(+0.47%) |
Sep 21, 2020 | 73.73 | 74.06 | 72.90 | 74.06 | 2,295,880 | -1.03(-1.38%) |
Sep 18, 2020 | 75.92 | 75.92 | 74.64 | 75.09 | 2,364,987 | -0.71(-0.94%) |
Sep 17, 2020 | 75.20 | 76.02 | 75.16 | 75.81 | 1,503,978 | -0.41(-0.54%) |
Sep 16, 2020 | 76.75 | 77.01 | 76.17 | 76.22 | 2,032,574 | -0.21(-0.27%) |
Sep 15, 2020 | 76.66 | 76.78 | 76.22 | 76.43 | 2,323,399 | +0.51(+0.67%) |
Sep 14, 2020 | 75.77 | 76.23 | 75.64 | 75.92 | 2,220,444 | +0.92(+1.23%) |
Sep 11, 2020 | 75.35 | 75.56 | 74.45 | 75.00 | 3,484,545 | +0.27(+0.36%) |
Sep 10, 2020 | 76.24 | 76.41 | 74.58 | 74.73 | 2,354,695 | -1.12(-1.47%) |
Sep 09, 2020 | 75.47 | 76.28 | 75.27 | 75.84 | 3,269,453 | +1.46(+1.96%) |
Sep 08, 2020 | 74.85 | 75.30 | 74.37 | 74.39 | 2,644,836 | -1.79(-2.34%) |
Sep 04, 2020 | 76.76 | 77.05 | 74.56 | 76.17 | 3,635,528 | -0.38(-0.49%) |
Sep 03, 2020 | 78.52 | 78.56 | 76.09 | 76.55 | 3,752,198 | -2.41(-3.05%) |
Sep 02, 2020 | 78.52 | 79.06 | 78.10 | 78.96 | 1,902,228 | +0.89(+1.14%) |
Sep 01, 2020 | 77.64 | 78.09 | 77.46 | 78.06 | 3,656,613 | +0.67(+0.86%) |
Aug 31, 2020 | 77.59 | 77.78 | 77.30 | 77.40 | 2,419,389 | -0.47(-0.60%) |
Aug 28, 2020 | 77.63 | 77.89 | 77.40 | 77.87 | 2,919,978 | +0.59(+0.77%) |
Aug 27, 2020 | 77.63 | 77.69 | 76.93 | 77.27 | 2,408,363 | -0.23(-0.30%) |
Aug 26, 2020 | 76.90 | 77.53 | 76.87 | 77.51 | 4,945,814 | +0.63(+0.82%) |
Aug 25, 2020 | 76.72 | 76.88 | 76.43 | 76.88 | 1,489,798 | +0.30(+0.39%) |
Aug 24, 2020 | 76.57 | 76.62 | 76.25 | 76.58 | 4,982,699 | +0.81(+1.07%) |
Aug 21, 2020 | 75.35 | 75.83 | 75.29 | 75.77 | 8,594,906 | +0.12(+0.16%) |
Aug 20, 2020 | 74.90 | 75.76 | 74.89 | 75.65 | 2,646,539 | +0.08(+0.10%) |
Aug 19, 2020 | 76.06 | 76.17 | 75.50 | 75.57 | 1,973,344 | -0.41(-0.54%) |
Aug 18, 2020 | 76.05 | 76.19 | 75.61 | 75.99 | 990,217 | +0.08(+0.11%) |
Aug 17, 2020 | 75.71 | 75.92 | 75.67 | 75.90 | 4,239,282 | +0.55(+0.72%) |
Aug 14, 2020 | 75.29 | 75.48 | 75.15 | 75.36 | 1,038,479 | -0.17(-0.22%) |
Aug 13, 2020 | 75.61 | 75.82 | 75.28 | 75.53 | 2,889,871 | -0.16(-0.21%) |
Aug 12, 2020 | 75.32 | 75.87 | 75.32 | 75.69 | 1,131,812 | +1.17(+1.58%) |
Aug 11, 2020 | 75.34 | 75.42 | 74.36 | 74.51 | 3,290,883 | -0.26(-0.35%) |
Aug 10, 2020 | 74.71 | 74.83 | 74.26 | 74.77 | 1,184,960 | +0.19(+0.25%) |
Aug 07, 2020 | 74.43 | 74.67 | 74.12 | 74.59 | 5,097,699 | -0.34(-0.45%) |
Aug 06, 2020 | 74.44 | 74.96 | 74.31 | 74.92 | 5,279,000 | +0.26(+0.35%) |
Aug 05, 2020 | 74.64 | 74.84 | 74.51 | 74.66 | 2,822,653 | +0.51(+0.68%) |
Aug 04, 2020 | 73.58 | 74.16 | 73.58 | 74.15 | 1,988,416 | +0.39(+0.52%) |
Aug 03, 2020 | 73.49 | 73.87 | 73.37 | 73.77 | 6,223,748 | +0.77(+1.06%) |
Jul 31, 2020 | 73.33 | 73.34 | 72.13 | 73.00 | 4,350,866 | -0.22(-0.30%) |
Jul 30, 2020 | 72.69 | 73.28 | 72.18 | 73.21 | 2,056,848 | -0.48(-0.65%) |
Jul 29, 2020 | 73.15 | 73.85 | 73.13 | 73.69 | 969,826 | +0.86(+1.19%) |
Jul 28, 2020 | 73.05 | 73.32 | 72.76 | 72.83 | 1,708,419 | -0.50(-0.68%) |
Jul 27, 2020 | 72.90 | 73.35 | 72.76 | 73.33 | 1,381,596 | +0.81(+1.11%) |
Jul 24, 2020 | 72.42 | 72.73 | 72.17 | 72.52 | 1,200,954 | -0.43(-0.59%) |
Jul 23, 2020 | 73.62 | 73.87 | 72.68 | 72.95 | 1,802,700 | -0.76(-1.03%) |
Jul 22, 2020 | 73.39 | 73.83 | 73.32 | 73.71 | 2,439,467 | +0.23(+0.32%) |
Jul 21, 2020 | 73.83 | 73.92 | 73.34 | 73.48 | 2,947,758 | +0.23(+0.31%) |
Jul 20, 2020 | 72.68 | 73.37 | 72.49 | 73.25 | 2,753,247 | +0.64(+0.88%) |
Jul 17, 2020 | 72.63 | 72.72 | 72.22 | 72.61 | 4,428,327 | +0.25(+0.35%) |
Jul 16, 2020 | 72.18 | 72.44 | 72.06 | 72.36 | 5,188,875 | -0.44(-0.61%) |
Jul 15, 2020 | 72.94 | 73.10 | 72.32 | 72.80 | 4,420,705 | +0.71(+0.99%) |
Jul 14, 2020 | 70.99 | 72.19 | 70.78 | 72.09 | 3,151,853 | +0.88(+1.24%) |
Jul 13, 2020 | 72.35 | 72.85 | 71.10 | 71.20 | 3,997,936 | -0.63(-0.88%) |
Jul 10, 2020 | 71.30 | 71.87 | 70.96 | 71.83 | 5,239,851 | +0.57(+0.80%) |
Jul 09, 2020 | 71.89 | 71.91 | 70.55 | 71.26 | 8,094,428 | -0.44(-0.62%) |
Jul 08, 2020 | 71.17 | 71.72 | 70.94 | 71.70 | 1,978,853 | +0.73(+1.03%) |
Jul 07, 2020 | 71.30 | 71.73 | 70.92 | 70.97 | 2,607,056 | -0.84(-1.16%) |
Jul 06, 2020 | 71.62 | 71.84 | 71.43 | 71.80 | 2,678,048 | +1.35(+1.92%) |
Jul 02, 2020 | 70.73 | 71.08 | 70.31 | 70.45 | 1,781,800 | +0.65(+0.93%) |
Jul 01, 2020 | 69.50 | 70.02 | 69.44 | 69.80 | 2,272,187 | +0.52(+0.75%) |
Jun 30, 2020 | 68.61 | 69.62 | 68.55 | 69.28 | 3,156,760 | +0.45(+0.66%) |
Jun 29, 2020 | 68.32 | 68.83 | 67.83 | 68.83 | 1,922,341 | +0.78(+1.15%) |
Jun 26, 2020 | 69.21 | 69.22 | 67.94 | 68.05 | 1,776,374 | -1.34(-1.94%) |
Jun 25, 2020 | 68.57 | 69.43 | 68.15 | 69.40 | 1,680,149 | +0.73(+1.07%) |
Jun 24, 2020 | 69.77 | 69.91 | 68.27 | 68.66 | 2,306,478 | -1.65(-2.35%) |
Jun 23, 2020 | 70.64 | 70.82 | 70.24 | 70.32 | 1,727,625 | +0.33(+0.47%) |
Jun 22, 2020 | 69.50 | 70.05 | 69.22 | 69.99 | 2,078,283 | +0.70(+1.00%) |
Jun 19, 2020 | 70.52 | 70.52 | 69.14 | 69.29 | 1,613,579 | -0.39(-0.57%) |
Jun 18, 2020 | 69.42 | 69.84 | 69.28 | 69.69 | 940,906 | -0.08(-0.12%) |
Jun 17, 2020 | 70.15 | 70.22 | 69.59 | 69.77 | 3,325,301 | -0.04(-0.05%) |
Jun 16, 2020 | 70.43 | 70.43 | 68.80 | 69.81 | 3,119,408 | +1.14(+1.66%) |
Jun 15, 2020 | 66.83 | 68.91 | 66.61 | 68.67 | 3,298,380 | +0.46(+0.68%) |
Jun 12, 2020 | 68.93 | 69.17 | 67.11 | 68.21 | 4,543,481 | +0.97(+1.44%) |
Jun 11, 2020 | 69.47 | 69.58 | 67.14 | 67.24 | 3,664,163 | -4.01(-5.62%) |
Jun 10, 2020 | 71.58 | 71.86 | 71.01 | 71.25 | 3,856,196 | -0.20(-0.27%) |
Jun 09, 2020 | 71.22 | 71.69 | 71.08 | 71.44 | 5,617,955 | -0.63(-0.88%) |
Jun 08, 2020 | 71.54 | 72.11 | 71.24 | 72.08 | 1,873,155 | +0.83(+1.16%) |
Jun 05, 2020 | 70.99 | 71.71 | 70.99 | 71.25 | 4,586,724 | +1.59(+2.29%) |
Jun 04, 2020 | 69.70 | 70.09 | 69.31 | 69.65 | 4,728,096 | -0.38(-0.55%) |
Jun 03, 2020 | 69.55 | 70.24 | 69.45 | 70.04 | 4,856,558 | +1.13(+1.64%) |
Jun 02, 2020 | 68.46 | 68.91 | 68.31 | 68.91 | 4,509,763 | +0.75(+1.09%) |
Jun 01, 2020 | 67.53 | 68.18 | 67.40 | 68.16 | 2,730,784 | +0.86(+1.27%) |
May 29, 2020 | 67.00 | 67.44 | 66.40 | 67.31 | 7,932,395 | +0.16(+0.24%) |
May 28, 2020 | 67.43 | 67.92 | 67.00 | 67.15 | 4,511,629 | +0.06(+0.08%) |
May 27, 2020 | 66.85 | 67.09 | 65.86 | 67.09 | 6,729,686 | +0.83(+1.25%) |
May 26, 2020 | 66.65 | 66.75 | 66.14 | 66.26 | 6,534,010 | +1.22(+1.88%) |
May 22, 2020 | 64.85 | 65.04 | 64.57 | 65.04 | 4,354,630 | -0.07(-0.11%) |
May 21, 2020 | 65.50 | 65.74 | 64.86 | 65.12 | 7,393,495 | -0.58(-0.88%) |
May 20, 2020 | 65.53 | 65.94 | 65.45 | 65.69 | 5,907,329 | +1.08(+1.67%) |
May 19, 2020 | 65.05 | 65.39 | 64.57 | 64.61 | 3,397,605 | -0.66(-1.01%) |
May 18, 2020 | 64.59 | 65.54 | 64.59 | 65.27 | 3,039,711 | +2.14(+3.40%) |
May 15, 2020 | 62.52 | 63.13 | 62.35 | 63.13 | 2,808,196 | +0.06(+0.09%) |
May 14, 2020 | 61.85 | 63.07 | 61.29 | 63.07 | 4,127,887 | +0.39(+0.62%) |
May 13, 2020 | 63.62 | 63.79 | 62.23 | 62.68 | 14,582,712 | -0.84(-1.32%) |
May 12, 2020 | 64.88 | 64.96 | 63.52 | 63.52 | 4,146,777 | -1.09(-1.69%) |
May 11, 2020 | 64.08 | 64.84 | 64.03 | 64.61 | 10,093,927 | +0.07(+0.10%) |
May 08, 2020 | 64.25 | 64.62 | 64.05 | 64.55 | 3,788,613 | +1.05(+1.66%) |
May 07, 2020 | 63.46 | 63.86 | 63.32 | 63.49 | 3,462,938 | +0.83(+1.32%) |
May 06, 2020 | 63.52 | 63.54 | 62.66 | 62.66 | 2,809,209 | -0.34(-0.53%) |
May 05, 2020 | 63.20 | 63.62 | 62.94 | 63.00 | 2,745,612 | +0.44(+0.70%) |
May 04, 2020 | 62.03 | 62.65 | 61.73 | 62.56 | 2,164,463 | +0.20(+0.33%) |
May 01, 2020 | 62.96 | 63.07 | 62.13 | 62.36 | 3,720,691 | -1.69(-2.63%) |
Apr 30, 2020 | 64.55 | 64.61 | 63.72 | 64.04 | 22,372,736 | -1.01(-1.55%) |
Apr 29, 2020 | 64.58 | 65.30 | 64.42 | 65.05 | 5,830,793 | +1.68(+2.65%) |
Apr 28, 2020 | 64.28 | 64.39 | 63.27 | 63.37 | 3,191,444 | +0.01(+0.01%) |
Apr 27, 2020 | 62.93 | 63.51 | 62.78 | 63.36 | 11,651,466 | +1.02(+1.63%) |
Apr 24, 2020 | 62.09 | 62.50 | 61.54 | 62.35 | 4,366,970 | +0.63(+1.03%) |
Apr 23, 2020 | 62.05 | 62.79 | 61.61 | 61.71 | 3,990,125 | -0.07(-0.11%) |
Apr 22, 2020 | 61.58 | 62.02 | 61.37 | 61.78 | 4,629,199 | +1.42(+2.35%) |
Apr 21, 2020 | 61.14 | 61.44 | 60.27 | 60.36 | 6,446,341 | -1.91(-3.07%) |
Apr 20, 2020 | 62.26 | 63.14 | 62.13 | 62.27 | 5,369,713 | -0.92(-1.46%) |
Apr 17, 2020 | 62.99 | 63.26 | 62.35 | 63.20 | 6,066,416 | +1.68(+2.73%) |
Apr 16, 2020 | 61.56 | 61.72 | 60.88 | 61.52 | 3,155,588 | +0.26(+0.43%) |
Apr 15, 2020 | 61.27 | 61.68 | 60.92 | 61.26 | 4,963,830 | -1.57(-2.49%) |
Apr 14, 2020 | 62.37 | 63.03 | 62.24 | 62.82 | 3,404,119 | +1.58(+2.57%) |
Apr 13, 2020 | 61.50 | 61.67 | 60.50 | 61.25 | 5,934,652 | -0.49(-0.80%) |
Apr 09, 2020 | 61.67 | 62.38 | 61.25 | 61.74 | 6,147,858 | +0.89(+1.45%) |
Apr 08, 2020 | 59.96 | 61.08 | 59.40 | 60.86 | 6,480,215 | +1.44(+2.42%) |
Apr 07, 2020 | 61.40 | 61.50 | 59.41 | 59.42 | 4,234,498 | +0.07(+0.11%) |
Apr 06, 2020 | 57.89 | 59.63 | 57.75 | 59.36 | 4,911,982 | +3.45(+6.17%) |
Apr 03, 2020 | 56.47 | 56.82 | 55.32 | 55.91 | 3,412,412 | -0.85(-1.49%) |
Apr 02, 2020 | 55.53 | 57.04 | 55.44 | 56.76 | 4,358,443 | +1.12(+2.01%) |
Apr 01, 2020 | 56.03 | 56.77 | 55.26 | 55.64 | 4,353,927 | -2.67(-4.59%) |
Mar 31, 2020 | 58.35 | 59.08 | 57.68 | 58.31 | 10,352,796 | -0.44(-0.75%) |
Mar 30, 2020 | 57.59 | 58.82 | 57.13 | 58.75 | 6,533,481 | +1.27(+2.21%) |
Mar 27, 2020 | 57.03 | 58.58 | 56.70 | 57.48 | 6,049,570 | -1.73(-2.93%) |
Mar 26, 2020 | 56.84 | 59.42 | 56.75 | 59.22 | 14,193,400 | +2.96(+5.27%) |
Mar 25, 2020 | 55.38 | 57.90 | 54.55 | 56.25 | 15,697,619 | +1.50(+2.74%) |
Mar 24, 2020 | 53.72 | 55.09 | 53.29 | 54.75 | 5,478,522 | +4.12(+8.14%) |
Mar 23, 2020 | 51.42 | 51.74 | 49.68 | 50.63 | 8,752,303 | -0.91(-1.77%) |
Mar 20, 2020 | 54.15 | 54.75 | 51.54 | 51.55 | 6,958,309 | -1.69(-3.17%) |
Mar 19, 2020 | 52.37 | 54.38 | 51.39 | 53.23 | 9,843,637 | +0.34(+0.63%) |
Mar 18, 2020 | 52.28 | 54.05 | 50.48 | 52.90 | 9,904,172 | -3.38(-6.01%) |
Mar 17, 2020 | 54.14 | 56.33 | 52.75 | 56.28 | 9,207,376 | +3.31(+6.25%) |
Mar 16, 2020 | 50.14 | 56.23 | 50.14 | 52.97 | 7,477,613 | -6.69(-11.22%) |
Mar 13, 2020 | 58.98 | 60.43 | 55.78 | 59.66 | 10,818,814 | +3.99(+7.16%) |
Mar 12, 2020 | 57.14 | 58.71 | 55.45 | 55.67 | 11,118,816 | -6.07(-9.83%) |
Mar 11, 2020 | 63.30 | 63.48 | 61.16 | 61.74 | 7,554,220 | -3.36(-5.17%) |
Mar 10, 2020 | 64.50 | 65.11 | 62.26 | 65.11 | 6,599,635 | +2.86(+4.60%) |
Mar 09, 2020 | 62.71 | 64.21 | 62.02 | 62.24 | 16,666,970 | -5.07(-7.53%) |
Mar 06, 2020 | 66.63 | 67.66 | 66.23 | 67.31 | 4,921,076 | -1.22(-1.78%) |
Mar 05, 2020 | 68.95 | 69.70 | 68.14 | 68.54 | 3,444,514 | -2.16(-3.06%) |
Mar 04, 2020 | 69.45 | 70.70 | 68.95 | 70.70 | 4,168,848 | +2.79(+4.10%) |
Mar 03, 2020 | 69.76 | 70.76 | 67.72 | 67.91 | 7,493,454 | -1.66(-2.38%) |
Mar 02, 2020 | 67.68 | 69.63 | 67.09 | 69.57 | 8,455,486 | +2.23(+3.31%) |
Feb 28, 2020 | 65.99 | 67.45 | 65.39 | 67.34 | 8,018,022 | -0.72(-1.05%) |
Feb 27, 2020 | 69.32 | 70.11 | 67.88 | 68.06 | 10,790,572 | -2.47(-3.50%) |
Feb 26, 2020 | 71.07 | 71.78 | 70.41 | 70.53 | 7,527,784 | +0.07(+0.09%) |
Feb 25, 2020 | 72.65 | 72.82 | 70.46 | 70.46 | 8,474,456 | -1.85(-2.56%) |
Feb 24, 2020 | 72.25 | 72.90 | 72.16 | 72.32 | 8,973,052 | -2.57(-3.43%) |
Feb 21, 2020 | 75.26 | 75.26 | 74.72 | 74.89 | 2,671,279 | -0.59(-0.78%) |
Feb 20, 2020 | 75.67 | 75.88 | 74.92 | 75.48 | 2,595,955 | -0.44(-0.58%) |
Feb 19, 2020 | 75.86 | 76.06 | 75.82 | 75.92 | 2,383,108 | +0.32(+0.42%) |
Feb 18, 2020 | 75.55 | 75.68 | 75.33 | 75.60 | 2,189,312 | -0.30(-0.39%) |
Feb 14, 2020 | 75.96 | 75.97 | 75.62 | 75.90 | 1,108,213 | +0.07(+0.10%) |
Feb 13, 2020 | 75.65 | 76.05 | 75.57 | 75.82 | 3,230,149 | -0.34(-0.45%) |
Feb 12, 2020 | 76.03 | 76.19 | 75.94 | 76.17 | 2,206,889 | +0.50(+0.67%) |
Feb 11, 2020 | 75.69 | 75.94 | 75.53 | 75.67 | 3,180,410 | +0.38(+0.51%) |
Feb 10, 2020 | 74.70 | 75.30 | 74.70 | 75.28 | 1,966,381 | +0.37(+0.50%) |
Feb 07, 2020 | 75.08 | 75.16 | 74.76 | 74.91 | 2,212,778 | -0.49(-0.66%) |
Feb 06, 2020 | 75.49 | 75.53 | 75.26 | 75.40 | 3,315,781 | +0.15(+0.20%) |
Feb 05, 2020 | 75.32 | 75.33 | 74.89 | 75.25 | 2,574,401 | +0.71(+0.95%) |
Feb 04, 2020 | 74.33 | 74.71 | 74.29 | 74.55 | 2,445,812 | +1.26(+1.72%) |
Feb 03, 2020 | 73.12 | 73.66 | 73.10 | 73.29 | 3,798,139 | +0.49(+0.68%) |
Jan 31, 2020 | 73.73 | 73.74 | 72.60 | 72.79 | 5,889,153 | -1.30(-1.76%) |
Jan 30, 2020 | 73.53 | 74.19 | 73.29 | 74.10 | 4,415,877 | +0.00(+0.00%) |
Jan 29, 2020 | 74.40 | 74.50 | 74.06 | 74.10 | 1,127,257 | -0.01(-0.01%) |
Jan 28, 2020 | 73.70 | 74.28 | 73.62 | 74.11 | 1,961,665 | +0.69(+0.94%) |
Jan 27, 2020 | 73.37 | 73.75 | 73.20 | 73.42 | 2,025,003 | -1.39(-1.86%) |
Jan 24, 2020 | 75.61 | 75.62 | 74.58 | 74.81 | 2,768,601 | -0.62(-0.83%) |
Jan 23, 2020 | 75.19 | 75.45 | 74.88 | 75.43 | 3,198,062 | +0.01(+0.01%) |
Jan 22, 2020 | 75.64 | 75.76 | 75.40 | 75.42 | 2,259,411 | +0.06(+0.07%) |
Jan 21, 2020 | 75.39 | 75.59 | 75.30 | 75.37 | 2,751,739 | -0.41(-0.54%) |
Jan 17, 2020 | 75.80 | 75.85 | 75.61 | 75.78 | 2,052,040 | +0.20(+0.27%) |
Jan 16, 2020 | 75.35 | 75.58 | 75.31 | 75.57 | 1,504,197 | +0.55(+0.73%) |
Jan 15, 2020 | 74.97 | 75.23 | 74.91 | 75.02 | 1,736,783 | -0.05(-0.06%) |
Jan 14, 2020 | 74.97 | 75.22 | 74.89 | 75.07 | 1,999,041 | -0.07(-0.09%) |
Jan 13, 2020 | 74.73 | 75.13 | 74.61 | 75.13 | 2,557,399 | +0.56(+0.75%) |
Jan 10, 2020 | 74.82 | 74.90 | 74.45 | 74.57 | 3,563,708 | -0.17(-0.22%) |
Jan 09, 2020 | 74.66 | 74.74 | 74.50 | 74.74 | 1,818,386 | +0.42(+0.56%) |
Jan 08, 2020 | 73.97 | 74.58 | 73.93 | 74.32 | 3,147,003 | +0.36(+0.49%) |
Jan 07, 2020 | 74.05 | 74.14 | 73.89 | 73.96 | 2,481,825 | -0.19(-0.25%) |
Jan 06, 2020 | 73.56 | 74.16 | 73.54 | 74.15 | 2,465,752 | +0.17(+0.23%) |
Jan 03, 2020 | 73.75 | 74.27 | 73.66 | 73.98 | 1,809,860 | -0.64(-0.86%) |