Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 85.23 | 85.23 | 85.23 | 1,007,417 | +0.06(+0.07%) | |
Dec 30, 2020 | 85.30 | 85.48 | 85.15 | 85.17 | 1,007,417 | +0.28(+0.33%) |
Dec 29, 2020 | 85.27 | 85.38 | 84.75 | 84.89 | 2,639,600 | +0.17(+0.20%) |
Dec 28, 2020 | 84.86 | 84.86 | 84.61 | 84.72 | 2,166,476 | +0.55(+0.66%) |
Dec 24, 2020 | 84.14 | 84.20 | 83.90 | 84.17 | 621,854 | +0.10(+0.12%) |
Dec 23, 2020 | 84.15 | 84.36 | 84.01 | 84.06 | 5,133,647 | +0.39(+0.47%) |
Dec 22, 2020 | 83.80 | 83.85 | 83.38 | 83.67 | 2,796,642 | -0.14(-0.17%) |
Dec 21, 2020 | 82.96 | 84.01 | 82.62 | 83.81 | 5,986,547 | -0.54(-0.63%) |
Dec 18, 2020 | 84.75 | 84.75 | 84.02 | 84.34 | 3,214,440 | -0.39(-0.45%) |
Dec 17, 2020 | 84.67 | 84.74 | 84.51 | 84.73 | 3,210,685 | +0.60(+0.71%) |
Dec 16, 2020 | 84.04 | 84.30 | 83.82 | 84.13 | 2,782,329 | +0.21(+0.25%) |
Dec 15, 2020 | 83.45 | 83.92 | 83.22 | 83.92 | 1,637,284 | +1.05(+1.27%) |
Dec 14, 2020 | 83.64 | 83.76 | 82.87 | 82.87 | 1,402,123 | -0.25(-0.30%) |
Dec 11, 2020 | 82.88 | 83.14 | 82.53 | 83.12 | 1,553,281 | -0.21(-0.26%) |
Dec 10, 2020 | 82.71 | 83.45 | 82.63 | 83.33 | 3,189,067 | +0.22(+0.27%) |
Dec 09, 2020 | 83.99 | 83.99 | 82.75 | 83.11 | 1,417,220 | -0.59(-0.70%) |
Dec 08, 2020 | 83.15 | 83.77 | 83.15 | 83.69 | 963,369 | +0.29(+0.35%) |
Dec 07, 2020 | 83.39 | 83.56 | 83.16 | 83.41 | 982,169 | -0.20(-0.23%) |
Dec 04, 2020 | 83.24 | 83.61 | 83.18 | 83.60 | 2,126,536 | +0.73(+0.88%) |
Dec 03, 2020 | 82.88 | 83.20 | 82.69 | 82.87 | 2,110,203 | +0.14(+0.17%) |
Dec 02, 2020 | 82.25 | 82.73 | 82.13 | 82.73 | 2,968,303 | +0.17(+0.20%) |
Dec 01, 2020 | 82.41 | 82.84 | 82.30 | 82.57 | 4,397,851 | +1.16(+1.42%) |
Nov 30, 2020 | 82.18 | 82.18 | 81.20 | 81.41 | 11,323,930 | -1.01(-1.22%) |
Nov 27, 2020 | 82.28 | 82.46 | 82.18 | 82.42 | 1,883,032 | +0.50(+0.61%) |
Nov 25, 2020 | 81.79 | 82.05 | 81.53 | 81.91 | 1,506,082 | -0.08(-0.10%) |
Nov 24, 2020 | 81.54 | 82.11 | 81.26 | 82.00 | 3,603,006 | +1.20(+1.49%) |
Nov 23, 2020 | 81.02 | 81.20 | 80.40 | 80.80 | 5,347,198 | +0.30(+0.37%) |
Nov 20, 2020 | 80.74 | 80.83 | 80.50 | 80.50 | 5,423,183 | -0.20(-0.24%) |
Nov 19, 2020 | 80.18 | 80.75 | 79.92 | 80.69 | 1,907,132 | +0.41(+0.51%) |
Nov 18, 2020 | 81.09 | 81.23 | 80.28 | 80.28 | 4,019,146 | -0.68(-0.84%) |
Nov 17, 2020 | 80.68 | 81.18 | 80.46 | 80.96 | 2,246,583 | -0.20(-0.24%) |
Nov 16, 2020 | 80.94 | 81.16 | 80.63 | 81.16 | 3,677,651 | +0.99(+1.23%) |
Nov 13, 2020 | 79.70 | 80.29 | 79.53 | 80.17 | 1,815,558 | +1.06(+1.34%) |
Nov 12, 2020 | 79.68 | 79.87 | 78.80 | 79.11 | 5,162,260 | -0.87(-1.08%) |
Nov 11, 2020 | 79.75 | 80.06 | 79.61 | 79.98 | 4,772,909 | +0.66(+0.83%) |
Nov 10, 2020 | 79.40 | 79.64 | 78.72 | 79.31 | 15,977,147 | -0.07(-0.08%) |
Nov 09, 2020 | 81.35 | 81.55 | 79.32 | 79.38 | 10,079,858 | +1.14(+1.45%) |
Nov 06, 2020 | 78.21 | 78.52 | 77.78 | 78.24 | 2,835,382 | +0.10(+0.13%) |
Nov 05, 2020 | 77.98 | 78.41 | 77.76 | 78.14 | 3,283,721 | +1.56(+2.03%) |
Nov 04, 2020 | 75.84 | 77.31 | 75.65 | 76.58 | 8,181,992 | +1.58(+2.11%) |
Nov 03, 2020 | 74.53 | 75.36 | 74.40 | 75.00 | 3,544,282 | +1.35(+1.84%) |
Nov 02, 2020 | 73.59 | 73.92 | 73.05 | 73.65 | 6,578,799 | +0.80(+1.10%) |
Oct 30, 2020 | 73.08 | 73.30 | 72.10 | 72.84 | 12,430,971 | -0.63(-0.86%) |
Oct 29, 2020 | 73.00 | 74.04 | 72.63 | 73.48 | 8,474,871 | +0.58(+0.79%) |
Oct 28, 2020 | 73.88 | 73.99 | 72.83 | 72.90 | 6,747,864 | -2.41(-3.19%) |
Oct 27, 2020 | 75.58 | 75.65 | 75.22 | 75.30 | 3,662,466 | -0.25(-0.33%) |
Oct 26, 2020 | 75.99 | 76.21 | 74.84 | 75.56 | 5,359,246 | -1.30(-1.69%) |
Oct 23, 2020 | 76.84 | 76.86 | 76.34 | 76.85 | 1,511,982 | +0.33(+0.43%) |
Oct 22, 2020 | 76.36 | 76.65 | 75.84 | 76.53 | 3,679,303 | +0.24(+0.32%) |
Oct 21, 2020 | 76.44 | 76.90 | 76.27 | 76.28 | 1,843,023 | -0.19(-0.24%) |
Oct 20, 2020 | 76.52 | 77.08 | 76.35 | 76.47 | 3,285,555 | +0.36(+0.48%) |
Oct 19, 2020 | 77.22 | 77.36 | 75.95 | 76.11 | 2,077,231 | -0.76(-0.98%) |
Oct 16, 2020 | 77.11 | 77.48 | 76.86 | 76.86 | 3,307,588 | +0.05(+0.06%) |
Oct 15, 2020 | 76.07 | 76.90 | 76.02 | 76.81 | 7,590,372 | -0.40(-0.52%) |
Oct 14, 2020 | 77.75 | 77.93 | 77.08 | 77.22 | 2,317,375 | -0.37(-0.48%) |
Oct 13, 2020 | 77.85 | 77.87 | 77.37 | 77.59 | 4,426,780 | -0.52(-0.67%) |
Oct 12, 2020 | 77.62 | 78.33 | 77.55 | 78.11 | 1,654,756 | +0.90(+1.17%) |
Oct 09, 2020 | 76.95 | 77.27 | 76.82 | 77.21 | 1,747,548 | +0.65(+0.85%) |
Oct 08, 2020 | 76.40 | 76.57 | 76.22 | 76.55 | 4,602,687 | +0.62(+0.81%) |
Oct 07, 2020 | 75.56 | 76.12 | 75.53 | 75.94 | 4,221,459 | +1.03(+1.37%) |
Oct 06, 2020 | 75.82 | 76.14 | 74.74 | 74.91 | 4,243,618 | -0.81(-1.07%) |
Oct 05, 2020 | 74.94 | 75.74 | 74.94 | 75.72 | 3,295,903 | +1.23(+1.65%) |
Oct 02, 2020 | 73.98 | 74.87 | 73.89 | 74.49 | 2,827,444 | -0.57(-0.76%) |
Oct 01, 2020 | 75.07 | 75.19 | 74.64 | 75.06 | 3,690,208 | +0.56(+0.75%) |
Sep 30, 2020 | 74.23 | 75.06 | 74.14 | 74.50 | 12,390,363 | +0.34(+0.45%) |
Sep 29, 2020 | 74.33 | 74.52 | 73.97 | 74.17 | 2,347,512 | -0.26(-0.35%) |
Sep 28, 2020 | 74.29 | 74.51 | 74.06 | 74.43 | 3,049,606 | +1.17(+1.59%) |
Sep 25, 2020 | 72.13 | 73.37 | 71.89 | 73.26 | 5,685,031 | +0.79(+1.09%) |
Sep 24, 2020 | 72.01 | 73.11 | 71.72 | 72.47 | 3,924,141 | +0.04(+0.05%) |
Sep 23, 2020 | 73.99 | 74.00 | 72.35 | 72.43 | 10,861,229 | -1.37(-1.86%) |
Sep 22, 2020 | 73.53 | 73.91 | 72.97 | 73.80 | 2,622,281 | +0.34(+0.47%) |
Sep 21, 2020 | 73.13 | 73.46 | 72.31 | 73.46 | 2,314,637 | -1.03(-1.38%) |
Sep 18, 2020 | 75.30 | 75.30 | 74.04 | 74.48 | 2,384,308 | -0.71(-0.94%) |
Sep 17, 2020 | 74.59 | 75.41 | 74.55 | 75.19 | 1,516,265 | -0.41(-0.54%) |
Sep 16, 2020 | 76.13 | 76.38 | 75.56 | 75.60 | 2,049,179 | -0.21(-0.27%) |
Sep 15, 2020 | 76.04 | 76.15 | 75.60 | 75.81 | 2,342,380 | +0.50(+0.67%) |
Sep 14, 2020 | 75.16 | 75.61 | 75.03 | 75.30 | 2,238,584 | +0.91(+1.23%) |
Sep 11, 2020 | 74.74 | 74.95 | 73.85 | 74.39 | 3,513,012 | +0.27(+0.36%) |
Sep 10, 2020 | 75.62 | 75.79 | 73.97 | 74.12 | 2,373,932 | -1.11(-1.47%) |
Sep 09, 2020 | 74.86 | 75.66 | 74.66 | 75.23 | 3,296,163 | +1.44(+1.96%) |
Sep 08, 2020 | 74.24 | 74.69 | 73.77 | 73.79 | 2,666,443 | -1.77(-2.34%) |
Sep 04, 2020 | 76.13 | 76.42 | 73.95 | 75.56 | 3,665,229 | -0.37(-0.49%) |
Sep 03, 2020 | 77.89 | 77.92 | 75.47 | 75.93 | 3,782,851 | -2.39(-3.05%) |
Sep 02, 2020 | 77.89 | 78.42 | 77.46 | 78.32 | 1,917,768 | +0.89(+1.14%) |
Sep 01, 2020 | 77.01 | 77.46 | 76.83 | 77.43 | 3,686,486 | +0.66(+0.86%) |
Aug 31, 2020 | 76.96 | 77.15 | 76.67 | 76.77 | 2,439,155 | -0.47(-0.60%) |
Aug 28, 2020 | 77.00 | 77.26 | 76.78 | 77.23 | 2,943,833 | +0.59(+0.77%) |
Aug 27, 2020 | 77.00 | 77.06 | 76.31 | 76.65 | 2,428,038 | -0.23(-0.30%) |
Aug 26, 2020 | 76.27 | 76.90 | 76.25 | 76.88 | 4,986,219 | +0.62(+0.82%) |
Aug 25, 2020 | 76.10 | 76.26 | 75.81 | 76.26 | 1,501,969 | +0.30(+0.39%) |
Aug 24, 2020 | 75.95 | 75.99 | 75.63 | 75.96 | 5,023,405 | +0.80(+1.07%) |
Aug 21, 2020 | 74.74 | 75.21 | 74.68 | 75.16 | 8,665,122 | +0.12(+0.16%) |
Aug 20, 2020 | 74.29 | 75.15 | 74.28 | 75.03 | 2,668,160 | +0.07(+0.10%) |
Aug 19, 2020 | 75.44 | 75.56 | 74.89 | 74.96 | 1,989,466 | -0.41(-0.54%) |
Aug 18, 2020 | 75.44 | 75.58 | 75.00 | 75.37 | 998,307 | +0.08(+0.11%) |
Aug 17, 2020 | 75.10 | 75.30 | 75.05 | 75.29 | 4,273,915 | +0.54(+0.72%) |
Aug 14, 2020 | 74.68 | 74.87 | 74.54 | 74.75 | 1,046,963 | -0.17(-0.22%) |
Aug 13, 2020 | 75.00 | 75.20 | 74.67 | 74.91 | 2,913,480 | -0.16(-0.21%) |
Aug 12, 2020 | 74.71 | 75.26 | 74.71 | 75.07 | 1,141,059 | +1.17(+1.58%) |
Aug 11, 2020 | 74.73 | 74.81 | 73.76 | 73.91 | 3,317,768 | -0.26(-0.35%) |
Aug 10, 2020 | 74.10 | 74.22 | 73.65 | 74.17 | 1,194,640 | +0.19(+0.25%) |
Aug 07, 2020 | 73.82 | 74.07 | 73.52 | 73.98 | 5,139,345 | -0.34(-0.45%) |
Aug 06, 2020 | 73.84 | 74.35 | 73.71 | 74.32 | 5,322,127 | +0.26(+0.35%) |
Aug 05, 2020 | 74.04 | 74.23 | 73.91 | 74.06 | 2,845,713 | +0.50(+0.68%) |
Aug 04, 2020 | 72.98 | 73.56 | 72.98 | 73.55 | 2,004,661 | +0.38(+0.52%) |
Aug 03, 2020 | 72.89 | 73.27 | 72.78 | 73.17 | 6,274,593 | +0.76(+1.06%) |
Jul 31, 2020 | 72.73 | 72.74 | 71.55 | 72.41 | 4,386,411 | -0.21(-0.30%) |
Jul 30, 2020 | 72.10 | 72.69 | 71.59 | 72.62 | 2,073,652 | -0.48(-0.65%) |
Jul 29, 2020 | 72.55 | 73.25 | 72.54 | 73.10 | 977,749 | +0.86(+1.19%) |
Jul 28, 2020 | 72.46 | 72.73 | 72.17 | 72.24 | 1,722,376 | -0.49(-0.68%) |
Jul 27, 2020 | 72.31 | 72.76 | 72.17 | 72.73 | 1,392,883 | +0.80(+1.11%) |
Jul 24, 2020 | 71.84 | 72.14 | 71.59 | 71.93 | 1,210,765 | -0.43(-0.59%) |
Jul 23, 2020 | 73.02 | 73.27 | 72.09 | 72.36 | 1,817,427 | -0.76(-1.03%) |
Jul 22, 2020 | 72.80 | 73.24 | 72.73 | 73.11 | 2,459,397 | +0.23(+0.32%) |
Jul 21, 2020 | 73.24 | 73.32 | 72.75 | 72.88 | 2,971,840 | +0.22(+0.31%) |
Jul 20, 2020 | 72.09 | 72.78 | 71.90 | 72.66 | 2,775,739 | +0.63(+0.88%) |
Jul 17, 2020 | 72.04 | 72.14 | 71.63 | 72.02 | 4,464,504 | +0.25(+0.35%) |
Jul 16, 2020 | 71.59 | 71.86 | 71.47 | 71.77 | 5,231,266 | -0.44(-0.61%) |
Jul 15, 2020 | 72.35 | 72.50 | 71.73 | 72.21 | 4,456,820 | +0.71(+0.99%) |
Jul 14, 2020 | 70.41 | 71.60 | 70.21 | 71.50 | 3,177,603 | +0.88(+1.24%) |
Jul 13, 2020 | 71.76 | 72.26 | 70.52 | 70.62 | 4,030,598 | -0.62(-0.88%) |
Jul 10, 2020 | 70.72 | 71.29 | 70.38 | 71.25 | 5,282,658 | +0.57(+0.80%) |
Jul 09, 2020 | 71.31 | 71.32 | 69.98 | 70.68 | 8,160,555 | -0.44(-0.62%) |
Jul 08, 2020 | 70.60 | 71.14 | 70.36 | 71.12 | 1,995,019 | +0.73(+1.03%) |
Jul 07, 2020 | 70.72 | 71.15 | 70.35 | 70.39 | 2,628,355 | -0.83(-1.16%) |
Jul 06, 2020 | 71.04 | 71.26 | 70.85 | 71.22 | 2,699,927 | +1.34(+1.92%) |
Jul 02, 2020 | 70.16 | 70.50 | 69.74 | 69.88 | 1,796,357 | +0.64(+0.93%) |
Jul 01, 2020 | 68.94 | 69.45 | 68.88 | 69.24 | 2,290,750 | +0.51(+0.75%) |
Jun 30, 2020 | 68.05 | 69.06 | 68.00 | 68.72 | 3,182,549 | +0.45(+0.66%) |
Jun 29, 2020 | 67.76 | 68.28 | 67.28 | 68.28 | 1,938,045 | +0.77(+1.15%) |
Jun 26, 2020 | 68.65 | 68.66 | 67.39 | 67.50 | 1,790,886 | -1.33(-1.94%) |
Jun 25, 2020 | 68.01 | 68.86 | 67.60 | 68.84 | 1,693,876 | +0.73(+1.07%) |
Jun 24, 2020 | 69.21 | 69.35 | 67.72 | 68.11 | 2,325,321 | -1.64(-2.35%) |
Jun 23, 2020 | 70.07 | 70.24 | 69.67 | 69.75 | 1,741,739 | +0.33(+0.47%) |
Jun 22, 2020 | 68.94 | 69.48 | 68.66 | 69.42 | 2,095,261 | +0.69(+1.00%) |
Jun 19, 2020 | 69.94 | 69.94 | 68.58 | 68.73 | 1,626,762 | -0.39(-0.57%) |
Jun 18, 2020 | 68.85 | 69.28 | 68.71 | 69.12 | 948,593 | -0.08(-0.12%) |
Jun 17, 2020 | 69.58 | 69.66 | 69.03 | 69.21 | 3,352,467 | -0.04(-0.05%) |
Jun 16, 2020 | 69.86 | 69.86 | 68.24 | 69.25 | 3,144,893 | +1.13(+1.66%) |
Jun 15, 2020 | 66.29 | 68.35 | 66.07 | 68.12 | 3,325,326 | +0.46(+0.68%) |
Jun 12, 2020 | 68.37 | 68.61 | 66.57 | 67.66 | 4,580,596 | +0.96(+1.44%) |
Jun 11, 2020 | 68.90 | 69.02 | 66.59 | 66.70 | 3,694,095 | -3.97(-5.62%) |
Jun 10, 2020 | 71.00 | 71.28 | 70.44 | 70.67 | 3,887,696 | -0.19(-0.27%) |
Jun 09, 2020 | 70.64 | 71.10 | 70.50 | 70.86 | 5,663,847 | -0.63(-0.88%) |
Jun 08, 2020 | 70.96 | 71.53 | 70.66 | 71.49 | 1,888,456 | +0.82(+1.16%) |
Jun 05, 2020 | 70.41 | 71.13 | 70.41 | 70.67 | 4,624,192 | +1.58(+2.29%) |
Jun 04, 2020 | 69.14 | 69.52 | 68.75 | 69.09 | 4,766,719 | -0.38(-0.55%) |
Jun 03, 2020 | 68.99 | 69.67 | 68.89 | 69.47 | 4,896,230 | +1.12(+1.64%) |
Jun 02, 2020 | 67.91 | 68.35 | 67.76 | 68.35 | 4,546,602 | +0.74(+1.09%) |
Jun 01, 2020 | 66.98 | 67.63 | 66.85 | 67.61 | 2,753,091 | +0.85(+1.27%) |
May 29, 2020 | 66.46 | 66.89 | 65.86 | 66.76 | 7,997,193 | +0.16(+0.24%) |
May 28, 2020 | 66.88 | 67.37 | 66.46 | 66.60 | 4,548,483 | +0.06(+0.08%) |
May 27, 2020 | 66.31 | 66.55 | 65.33 | 66.55 | 6,784,659 | +0.82(+1.25%) |
May 26, 2020 | 66.11 | 66.21 | 65.61 | 65.72 | 6,587,385 | +1.21(+1.88%) |
May 22, 2020 | 64.33 | 64.51 | 64.04 | 64.51 | 4,390,202 | -0.07(-0.11%) |
May 21, 2020 | 64.97 | 65.21 | 64.33 | 64.59 | 7,453,891 | -0.57(-0.88%) |
May 20, 2020 | 65.00 | 65.41 | 64.92 | 65.16 | 5,955,585 | +1.07(+1.67%) |
May 19, 2020 | 64.52 | 64.87 | 64.05 | 64.09 | 3,425,359 | -0.66(-1.01%) |
May 18, 2020 | 64.07 | 65.01 | 64.07 | 64.74 | 3,064,542 | +2.13(+3.40%) |
May 15, 2020 | 62.02 | 62.62 | 61.85 | 62.62 | 2,831,135 | +0.06(+0.09%) |
May 14, 2020 | 61.35 | 62.56 | 60.80 | 62.56 | 4,161,607 | +0.39(+0.62%) |
May 13, 2020 | 63.11 | 63.28 | 61.72 | 62.18 | 14,701,835 | -0.83(-1.32%) |
May 12, 2020 | 64.36 | 64.43 | 63.01 | 63.01 | 4,180,652 | -1.08(-1.69%) |
May 11, 2020 | 63.56 | 64.31 | 63.52 | 64.09 | 10,176,382 | +0.06(+0.10%) |
May 08, 2020 | 63.73 | 64.10 | 63.53 | 64.02 | 3,819,561 | +1.04(+1.66%) |
May 07, 2020 | 62.94 | 63.34 | 62.81 | 62.98 | 3,491,225 | +0.82(+1.32%) |
May 06, 2020 | 63.01 | 63.03 | 62.16 | 62.16 | 2,832,156 | -0.33(-0.53%) |
May 05, 2020 | 62.69 | 63.11 | 62.43 | 62.49 | 2,768,040 | +0.43(+0.70%) |
May 04, 2020 | 61.53 | 62.14 | 61.23 | 62.05 | 2,182,144 | +0.20(+0.33%) |
May 01, 2020 | 62.45 | 62.55 | 61.63 | 61.85 | 3,751,084 | -1.67(-2.63%) |
Apr 30, 2020 | 64.02 | 64.08 | 63.20 | 63.52 | 22,555,494 | -1.00(-1.55%) |
Apr 29, 2020 | 64.06 | 64.77 | 63.89 | 64.52 | 5,878,423 | +1.66(+2.65%) |
Apr 28, 2020 | 63.76 | 63.87 | 62.76 | 62.86 | 3,217,514 | +0.01(+0.01%) |
Apr 27, 2020 | 62.42 | 63.00 | 62.27 | 62.85 | 11,746,644 | +1.01(+1.63%) |
Apr 24, 2020 | 61.58 | 61.99 | 61.04 | 61.84 | 4,402,642 | +0.63(+1.03%) |
Apr 23, 2020 | 61.55 | 62.28 | 61.11 | 61.21 | 4,022,720 | -0.06(-0.11%) |
Apr 22, 2020 | 61.08 | 61.52 | 60.87 | 61.28 | 4,667,014 | +1.41(+2.35%) |
Apr 21, 2020 | 60.64 | 60.95 | 59.78 | 59.87 | 6,498,999 | -1.90(-3.07%) |
Apr 20, 2020 | 61.76 | 62.63 | 61.63 | 61.77 | 5,413,577 | -0.92(-1.46%) |
Apr 17, 2020 | 62.48 | 62.75 | 61.84 | 62.68 | 6,115,971 | +1.66(+2.73%) |
Apr 16, 2020 | 61.07 | 61.22 | 60.39 | 61.02 | 3,181,365 | +0.26(+0.43%) |
Apr 15, 2020 | 60.77 | 61.18 | 60.43 | 60.76 | 5,004,378 | -1.55(-2.49%) |
Apr 14, 2020 | 61.86 | 62.52 | 61.74 | 62.31 | 3,431,926 | +1.56(+2.57%) |
Apr 13, 2020 | 61.00 | 61.17 | 60.01 | 60.75 | 5,983,131 | -0.49(-0.80%) |
Apr 09, 2020 | 61.17 | 61.87 | 60.75 | 61.24 | 6,198,078 | +0.88(+1.45%) |
Apr 08, 2020 | 59.48 | 60.59 | 58.92 | 60.36 | 6,533,150 | +1.42(+2.42%) |
Apr 07, 2020 | 60.90 | 61.00 | 58.93 | 58.94 | 4,269,089 | +0.06(+0.11%) |
Apr 06, 2020 | 57.42 | 59.14 | 57.28 | 58.88 | 4,952,107 | +3.42(+6.17%) |
Apr 03, 2020 | 56.01 | 56.36 | 54.87 | 55.45 | 3,440,288 | -0.84(-1.49%) |
Apr 02, 2020 | 55.09 | 56.58 | 54.99 | 56.30 | 4,394,046 | +1.11(+2.01%) |
Apr 01, 2020 | 55.57 | 56.31 | 54.82 | 55.19 | 4,389,493 | -2.65(-4.59%) |
Mar 31, 2020 | 57.88 | 58.60 | 57.21 | 57.84 | 10,437,365 | -0.43(-0.75%) |
Mar 30, 2020 | 57.13 | 58.34 | 56.67 | 58.27 | 6,586,852 | +1.26(+2.20%) |
Mar 27, 2020 | 56.56 | 58.11 | 56.24 | 57.02 | 6,098,987 | -1.72(-2.93%) |
Mar 26, 2020 | 56.38 | 58.94 | 56.29 | 58.74 | 14,309,342 | +2.94(+5.27%) |
Mar 25, 2020 | 54.93 | 57.43 | 54.11 | 55.80 | 15,825,849 | +1.49(+2.74%) |
Mar 24, 2020 | 53.28 | 54.64 | 52.86 | 54.31 | 5,523,275 | +4.09(+8.14%) |
Mar 23, 2020 | 51.01 | 51.32 | 49.28 | 50.22 | 8,823,799 | -0.91(-1.77%) |
Mar 20, 2020 | 53.71 | 54.30 | 51.12 | 51.13 | 7,015,149 | -1.67(-3.17%) |
Mar 19, 2020 | 51.94 | 53.94 | 50.97 | 52.80 | 9,924,047 | +0.33(+0.63%) |
Mar 18, 2020 | 51.86 | 53.61 | 50.07 | 52.47 | 9,985,077 | -3.36(-6.01%) |
Mar 17, 2020 | 53.70 | 55.87 | 52.32 | 55.82 | 9,282,588 | +3.28(+6.25%) |
Mar 16, 2020 | 49.73 | 55.78 | 49.73 | 52.54 | 7,538,696 | -6.64(-11.22%) |
Mar 13, 2020 | 58.51 | 59.94 | 55.33 | 59.18 | 10,907,190 | +3.96(+7.16%) |
Mar 12, 2020 | 56.67 | 58.24 | 55.00 | 55.22 | 11,209,643 | -6.02(-9.83%) |
Mar 11, 2020 | 62.79 | 62.97 | 60.67 | 61.24 | 7,615,929 | -3.34(-5.17%) |
Mar 10, 2020 | 63.98 | 64.58 | 61.76 | 64.58 | 6,653,546 | +2.84(+4.60%) |
Mar 09, 2020 | 62.20 | 63.69 | 61.52 | 61.74 | 16,803,118 | -5.03(-7.53%) |
Mar 06, 2020 | 66.09 | 67.11 | 65.70 | 66.77 | 4,961,275 | -1.21(-1.78%) |
Mar 05, 2020 | 68.40 | 69.14 | 67.59 | 67.98 | 3,472,651 | -2.14(-3.06%) |
Mar 04, 2020 | 68.89 | 70.12 | 68.39 | 70.12 | 4,202,903 | +2.76(+4.10%) |
Mar 03, 2020 | 69.19 | 70.19 | 67.17 | 67.36 | 7,554,666 | -1.65(-2.38%) |
Mar 02, 2020 | 67.13 | 69.06 | 66.55 | 69.01 | 8,524,557 | +2.21(+3.31%) |
Feb 28, 2020 | 65.46 | 66.90 | 64.87 | 66.80 | 8,083,519 | -0.71(-1.05%) |
Feb 27, 2020 | 68.76 | 69.54 | 67.33 | 67.51 | 10,878,718 | -2.45(-3.50%) |
Feb 26, 2020 | 70.49 | 71.20 | 69.84 | 69.96 | 7,589,277 | +0.06(+0.09%) |
Feb 25, 2020 | 72.07 | 72.23 | 69.89 | 69.89 | 8,543,682 | -1.84(-2.56%) |
Feb 24, 2020 | 71.67 | 72.31 | 71.57 | 71.73 | 9,046,351 | -2.55(-3.43%) |
Feb 21, 2020 | 74.65 | 74.65 | 74.12 | 74.28 | 2,693,100 | -0.58(-0.78%) |
Feb 20, 2020 | 75.06 | 75.26 | 74.31 | 74.87 | 2,617,161 | -0.43(-0.58%) |
Feb 19, 2020 | 75.25 | 75.44 | 75.20 | 75.30 | 2,402,575 | +0.31(+0.42%) |
Feb 18, 2020 | 74.94 | 75.07 | 74.72 | 74.99 | 2,207,196 | -0.30(-0.39%) |
Feb 14, 2020 | 75.35 | 75.35 | 75.01 | 75.28 | 1,117,266 | +0.07(+0.10%) |
Feb 13, 2020 | 75.03 | 75.43 | 74.96 | 75.21 | 3,256,536 | -0.34(-0.45%) |
Feb 12, 2020 | 75.41 | 75.57 | 75.32 | 75.55 | 2,224,917 | +0.50(+0.67%) |
Feb 11, 2020 | 75.08 | 75.33 | 74.91 | 75.05 | 3,206,390 | +0.38(+0.51%) |
Feb 10, 2020 | 74.09 | 74.69 | 74.09 | 74.67 | 1,982,444 | +0.37(+0.50%) |
Feb 07, 2020 | 74.47 | 74.55 | 74.16 | 74.30 | 2,230,854 | -0.49(-0.66%) |
Feb 06, 2020 | 74.88 | 74.91 | 74.65 | 74.79 | 3,342,866 | +0.15(+0.20%) |
Feb 05, 2020 | 74.71 | 74.72 | 74.28 | 74.65 | 2,595,431 | +0.70(+0.95%) |
Feb 04, 2020 | 73.73 | 74.10 | 73.68 | 73.94 | 2,465,791 | +1.25(+1.72%) |
Feb 03, 2020 | 72.53 | 73.06 | 72.51 | 72.69 | 3,829,165 | +0.49(+0.68%) |
Jan 31, 2020 | 73.13 | 73.14 | 72.01 | 72.20 | 5,937,260 | -1.29(-1.76%) |
Jan 30, 2020 | 72.94 | 73.59 | 72.69 | 73.50 | 4,451,949 | +0.00(+0.00%) |
Jan 29, 2020 | 73.79 | 73.90 | 73.46 | 73.50 | 1,136,465 | -0.01(-0.01%) |
Jan 28, 2020 | 73.10 | 73.67 | 73.03 | 73.51 | 1,977,689 | +0.68(+0.94%) |
Jan 27, 2020 | 72.78 | 73.15 | 72.61 | 72.82 | 2,041,545 | -1.38(-1.86%) |
Jan 24, 2020 | 75.00 | 75.01 | 73.98 | 74.20 | 2,791,217 | -0.62(-0.83%) |
Jan 23, 2020 | 74.58 | 74.84 | 74.28 | 74.82 | 3,224,186 | +0.01(+0.01%) |
Jan 22, 2020 | 75.02 | 75.14 | 74.79 | 74.81 | 2,277,868 | +0.06(+0.07%) |
Jan 21, 2020 | 74.77 | 74.98 | 74.69 | 74.76 | 2,774,217 | -0.41(-0.54%) |
Jan 17, 2020 | 75.19 | 75.24 | 75.00 | 75.16 | 2,068,802 | +0.20(+0.27%) |
Jan 16, 2020 | 74.74 | 74.97 | 74.70 | 74.96 | 1,516,485 | +0.55(+0.73%) |
Jan 15, 2020 | 74.36 | 74.62 | 74.30 | 74.41 | 1,750,970 | -0.05(-0.06%) |
Jan 14, 2020 | 74.36 | 74.61 | 74.28 | 74.46 | 2,015,371 | -0.06(-0.09%) |
Jan 13, 2020 | 74.13 | 74.53 | 74.01 | 74.53 | 2,578,290 | +0.55(+0.75%) |
Jan 10, 2020 | 74.21 | 74.29 | 73.85 | 73.97 | 3,592,819 | -0.17(-0.22%) |
Jan 09, 2020 | 74.05 | 74.14 | 73.89 | 74.14 | 1,833,240 | +0.42(+0.56%) |
Jan 08, 2020 | 73.37 | 73.98 | 73.33 | 73.72 | 3,172,711 | +0.36(+0.49%) |
Jan 07, 2020 | 73.45 | 73.54 | 73.30 | 73.36 | 2,502,099 | -0.18(-0.25%) |
Jan 06, 2020 | 72.96 | 73.56 | 72.94 | 73.55 | 2,485,894 | +0.17(+0.23%) |
Jan 03, 2020 | 73.15 | 73.67 | 73.06 | 73.38 | 1,824,644 | -0.64(-0.86%) |