Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.91 | 63.23 | 61.25 | 62.07 | 347,055 | +0.03(+0.05%) |
Sep 29, 2020 | 61.14 | 62.96 | 61.14 | 62.04 | 361,134 | +0.92(+1.50%) |
Sep 28, 2020 | 60.08 | 61.99 | 59.59 | 61.12 | 269,086 | +2.23(+3.78%) |
Sep 25, 2020 | 58.19 | 59.20 | 57.75 | 58.89 | 209,002 | +0.20(+0.34%) |
Sep 24, 2020 | 56.84 | 59.34 | 56.25 | 58.69 | 255,408 | +1.60(+2.80%) |
Sep 23, 2020 | 58.56 | 59.86 | 57.04 | 57.10 | 311,562 | -1.50(-2.56%) |
Sep 22, 2020 | 58.06 | 58.84 | 56.89 | 58.59 | 183,166 | +0.71(+1.23%) |
Sep 21, 2020 | 56.62 | 58.02 | 56.30 | 57.88 | 259,588 | -0.52(-0.89%) |
Sep 18, 2020 | 60.05 | 60.32 | 57.34 | 58.41 | 729,127 | -0.79(-1.33%) |
Sep 17, 2020 | 57.61 | 59.30 | 57.05 | 59.20 | 285,493 | -0.04(-0.07%) |
Sep 16, 2020 | 60.35 | 61.30 | 58.98 | 59.24 | 223,145 | -0.63(-1.05%) |
Sep 15, 2020 | 60.29 | 60.98 | 59.59 | 59.87 | 280,116 | -0.52(-0.87%) |
Sep 14, 2020 | 59.05 | 60.64 | 58.96 | 60.39 | 263,691 | +2.37(+4.08%) |
Sep 11, 2020 | 57.84 | 58.62 | 57.51 | 58.02 | 395,290 | +0.98(+1.71%) |
Sep 10, 2020 | 59.70 | 60.16 | 57.01 | 57.05 | 286,583 | -2.35(-3.95%) |
Sep 09, 2020 | 59.65 | 60.48 | 57.84 | 59.39 | 447,590 | +0.84(+1.43%) |
Sep 08, 2020 | 64.72 | 65.81 | 58.51 | 58.56 | 913,541 | -9.60(-14.09%) |
Sep 04, 2020 | 72.70 | 72.99 | 65.86 | 68.16 | 394,681 | -4.18(-5.78%) |
Sep 03, 2020 | 74.25 | 74.82 | 71.99 | 72.34 | 646,097 | -3.05(-4.04%) |
Sep 02, 2020 | 73.63 | 75.40 | 72.90 | 75.39 | 309,325 | +2.39(+3.27%) |
Sep 01, 2020 | 73.18 | 73.62 | 72.19 | 73.00 | 273,415 | -0.09(-0.12%) |
Aug 31, 2020 | 74.64 | 74.73 | 73.09 | 73.09 | 249,785 | -1.86(-2.49%) |
Aug 28, 2020 | 73.13 | 75.12 | 72.97 | 74.95 | 200,180 | +2.28(+3.13%) |
Aug 27, 2020 | 74.84 | 74.84 | 72.05 | 72.68 | 188,600 | -1.71(-2.29%) |
Aug 26, 2020 | 74.59 | 74.91 | 73.57 | 74.38 | 138,827 | -0.20(-0.26%) |
Aug 25, 2020 | 74.83 | 75.30 | 73.45 | 74.58 | 191,014 | -0.16(-0.21%) |
Aug 24, 2020 | 75.07 | 76.43 | 73.42 | 74.74 | 203,990 | +0.77(+1.04%) |
Aug 21, 2020 | 74.74 | 75.24 | 72.82 | 73.97 | 228,270 | -0.96(-1.28%) |
Aug 20, 2020 | 76.76 | 76.91 | 74.58 | 74.92 | 193,805 | -3.06(-3.92%) |
Aug 19, 2020 | 78.36 | 78.95 | 77.42 | 77.98 | 181,301 | -0.37(-0.48%) |
Aug 18, 2020 | 80.31 | 80.34 | 77.96 | 78.36 | 259,759 | -2.30(-2.85%) |
Aug 17, 2020 | 79.62 | 81.12 | 79.50 | 80.65 | 212,732 | +1.74(+2.20%) |
Aug 14, 2020 | 78.56 | 80.08 | 78.41 | 78.92 | 191,864 | -0.04(-0.05%) |
Aug 13, 2020 | 78.64 | 79.77 | 77.77 | 78.96 | 201,896 | +0.35(+0.44%) |
Aug 12, 2020 | 77.38 | 79.50 | 77.13 | 78.61 | 228,887 | +1.73(+2.24%) |
Aug 11, 2020 | 78.71 | 80.77 | 76.39 | 76.89 | 304,229 | -1.89(-2.40%) |
Aug 10, 2020 | 77.60 | 79.16 | 76.53 | 78.78 | 359,019 | +1.23(+1.59%) |
Aug 07, 2020 | 75.54 | 77.64 | 74.82 | 77.55 | 409,386 | +1.83(+2.42%) |
Aug 06, 2020 | 78.39 | 78.39 | 73.87 | 75.71 | 363,524 | -0.68(-0.89%) |
Aug 05, 2020 | 78.35 | 78.64 | 74.13 | 76.39 | 583,091 | +2.51(+3.40%) |
Aug 04, 2020 | 73.44 | 74.20 | 73.27 | 73.88 | 201,530 | +0.61(+0.83%) |
Aug 03, 2020 | 73.12 | 74.78 | 72.79 | 73.27 | 217,628 | +0.72(+0.99%) |
Jul 31, 2020 | 70.90 | 72.55 | 69.60 | 72.55 | 277,352 | +1.50(+2.11%) |
Jul 30, 2020 | 67.49 | 71.46 | 67.49 | 71.05 | 251,282 | +2.62(+3.83%) |
Jul 29, 2020 | 68.05 | 68.88 | 67.86 | 68.43 | 246,229 | +1.01(+1.49%) |
Jul 28, 2020 | 69.19 | 69.35 | 67.26 | 67.42 | 152,092 | -2.46(-3.51%) |
Jul 27, 2020 | 68.23 | 70.40 | 68.23 | 69.88 | 154,537 | +2.20(+3.25%) |
Jul 24, 2020 | 70.06 | 70.06 | 67.56 | 67.68 | 142,681 | -3.15(-4.44%) |
Jul 23, 2020 | 69.77 | 71.90 | 69.51 | 70.82 | 480,005 | +0.77(+1.10%) |
Jul 22, 2020 | 69.12 | 70.41 | 69.12 | 70.05 | 225,502 | +1.01(+1.46%) |
Jul 21, 2020 | 71.04 | 71.04 | 68.61 | 69.05 | 311,740 | -1.16(-1.66%) |
Jul 20, 2020 | 69.42 | 70.75 | 69.27 | 70.21 | 246,952 | +0.77(+1.11%) |
Jul 17, 2020 | 69.56 | 69.91 | 68.72 | 69.44 | 264,980 | +0.33(+0.47%) |
Jul 16, 2020 | 68.92 | 69.72 | 67.87 | 69.12 | 256,634 | -0.02(-0.03%) |
Jul 15, 2020 | 70.63 | 71.34 | 67.68 | 69.14 | 312,071 | +0.09(+0.13%) |
Jul 14, 2020 | 67.85 | 69.06 | 66.11 | 69.05 | 245,491 | +1.07(+1.58%) |
Jul 13, 2020 | 69.26 | 70.55 | 67.86 | 67.97 | 237,653 | -0.13(-0.19%) |
Jul 10, 2020 | 69.15 | 69.26 | 67.21 | 68.10 | 220,664 | -1.00(-1.44%) |
Jul 09, 2020 | 68.92 | 69.45 | 67.33 | 69.10 | 240,319 | +0.59(+0.86%) |
Jul 08, 2020 | 65.48 | 68.51 | 65.48 | 68.51 | 277,189 | +2.11(+3.18%) |
Jul 07, 2020 | 66.98 | 68.52 | 66.27 | 66.39 | 213,158 | -1.27(-1.88%) |
Jul 06, 2020 | 67.74 | 69.21 | 67.47 | 67.67 | 195,419 | +1.36(+2.05%) |
Jul 02, 2020 | 66.36 | 67.15 | 65.54 | 66.31 | 222,895 | +1.38(+2.13%) |
Jul 01, 2020 | 66.95 | 67.82 | 64.80 | 64.93 | 265,315 | -1.92(-2.88%) |
Jun 30, 2020 | 64.58 | 67.41 | 64.45 | 66.85 | 318,515 | +2.39(+3.70%) |
Jun 29, 2020 | 62.69 | 64.86 | 61.76 | 64.46 | 278,838 | +2.52(+4.08%) |
Jun 26, 2020 | 64.89 | 65.23 | 61.72 | 61.94 | 322,174 | -3.28(-5.03%) |
Jun 25, 2020 | 63.53 | 65.29 | 62.05 | 65.22 | 270,557 | +1.10(+1.72%) |
Jun 24, 2020 | 65.18 | 65.65 | 63.74 | 64.12 | 257,618 | -1.75(-2.65%) |
Jun 23, 2020 | 67.03 | 67.08 | 65.38 | 65.86 | 151,874 | -0.15(-0.22%) |
Jun 22, 2020 | 65.23 | 66.34 | 64.10 | 66.01 | 211,274 | +0.37(+0.57%) |
Jun 19, 2020 | 66.74 | 67.68 | 65.40 | 65.64 | 528,135 | -0.15(-0.22%) |
Jun 18, 2020 | 65.07 | 66.57 | 65.07 | 65.78 | 226,342 | +0.35(+0.54%) |
Jun 17, 2020 | 67.24 | 67.31 | 65.41 | 65.43 | 243,246 | -1.06(-1.59%) |
Jun 16, 2020 | 66.64 | 67.73 | 65.02 | 66.48 | 204,285 | +2.39(+3.72%) |
Jun 15, 2020 | 61.38 | 64.38 | 60.73 | 64.10 | 292,559 | +0.52(+0.82%) |
Jun 12, 2020 | 63.74 | 64.87 | 62.13 | 63.57 | 257,577 | +2.40(+3.92%) |
Jun 11, 2020 | 64.85 | 66.80 | 60.40 | 61.18 | 291,507 | -6.36(-9.42%) |
Jun 10, 2020 | 69.28 | 69.28 | 66.97 | 67.54 | 310,531 | -1.45(-2.10%) |
Jun 09, 2020 | 68.60 | 70.13 | 68.25 | 68.99 | 236,743 | -0.73(-1.05%) |
Jun 08, 2020 | 72.31 | 72.97 | 69.52 | 69.72 | 370,507 | -2.27(-3.15%) |
Jun 05, 2020 | 72.57 | 74.37 | 71.77 | 71.99 | 334,648 | +1.95(+2.79%) |
Jun 04, 2020 | 68.52 | 70.14 | 68.06 | 70.03 | 314,643 | +0.65(+0.94%) |
Jun 03, 2020 | 67.25 | 70.12 | 66.81 | 69.38 | 323,578 | +3.22(+4.87%) |
Jun 02, 2020 | 65.58 | 66.69 | 65.03 | 66.16 | 184,826 | +0.69(+1.05%) |
Jun 01, 2020 | 65.76 | 66.71 | 65.26 | 65.47 | 287,266 | -0.43(-0.65%) |
May 29, 2020 | 63.89 | 66.48 | 63.69 | 65.90 | 608,957 | +1.59(+2.47%) |
May 28, 2020 | 65.08 | 66.49 | 63.11 | 64.31 | 386,843 | -0.87(-1.33%) |
May 27, 2020 | 65.02 | 65.28 | 61.90 | 65.18 | 314,468 | +1.00(+1.55%) |
May 26, 2020 | 64.04 | 64.97 | 62.55 | 64.19 | 247,481 | +2.82(+4.60%) |
May 22, 2020 | 61.78 | 61.78 | 60.52 | 61.37 | 169,352 | -0.22(-0.35%) |
May 21, 2020 | 63.64 | 63.94 | 61.54 | 61.58 | 252,272 | -2.42(-3.78%) |
May 20, 2020 | 62.84 | 64.91 | 62.84 | 64.00 | 256,797 | +2.43(+3.94%) |
May 19, 2020 | 60.74 | 63.48 | 60.18 | 61.57 | 287,116 | +0.88(+1.45%) |
May 18, 2020 | 60.17 | 61.06 | 58.67 | 60.70 | 303,781 | +3.13(+5.43%) |
May 15, 2020 | 58.02 | 58.42 | 56.80 | 57.57 | 224,924 | -1.91(-3.22%) |
May 14, 2020 | 56.51 | 59.63 | 54.79 | 59.48 | 268,704 | +1.28(+2.20%) |
May 13, 2020 | 58.93 | 59.61 | 57.04 | 58.20 | 375,404 | -1.44(-2.41%) |
May 12, 2020 | 62.34 | 62.42 | 59.62 | 59.64 | 419,790 | -2.51(-4.05%) |
May 11, 2020 | 60.84 | 62.56 | 60.23 | 62.15 | 361,448 | +0.10(+0.16%) |
May 08, 2020 | 59.61 | 62.18 | 59.61 | 62.06 | 238,512 | +2.89(+4.88%) |
May 07, 2020 | 60.38 | 60.38 | 58.30 | 59.17 | 339,880 | +1.22(+2.11%) |
May 06, 2020 | 55.22 | 60.43 | 55.09 | 57.94 | 371,368 | +3.89(+7.19%) |
May 05, 2020 | 53.44 | 56.10 | 53.30 | 54.06 | 205,732 | +1.70(+3.24%) |
May 04, 2020 | 51.61 | 53.18 | 50.35 | 52.36 | 326,335 | -0.02(-0.04%) |
May 01, 2020 | 53.51 | 53.51 | 49.16 | 52.38 | 343,673 | -2.45(-4.46%) |
Apr 30, 2020 | 56.78 | 57.54 | 54.79 | 54.83 | 377,408 | -3.95(-6.73%) |
Apr 29, 2020 | 53.19 | 59.35 | 52.43 | 58.78 | 408,180 | +7.45(+14.52%) |
Apr 28, 2020 | 51.56 | 52.16 | 49.76 | 51.33 | 381,353 | +1.23(+2.46%) |
Apr 27, 2020 | 49.08 | 50.77 | 48.54 | 50.09 | 251,625 | +1.60(+3.29%) |
Apr 24, 2020 | 48.20 | 48.68 | 47.16 | 48.50 | 208,394 | +0.26(+0.53%) |
Apr 23, 2020 | 48.92 | 49.48 | 47.04 | 48.24 | 359,581 | -0.47(-0.97%) |
Apr 22, 2020 | 48.67 | 49.45 | 47.42 | 48.71 | 390,901 | +1.69(+3.59%) |
Apr 21, 2020 | 48.81 | 49.24 | 46.33 | 47.03 | 235,599 | -3.96(-7.77%) |
Apr 20, 2020 | 50.96 | 52.83 | 50.66 | 50.99 | 257,596 | -2.01(-3.80%) |
Apr 17, 2020 | 51.46 | 53.49 | 50.11 | 53.00 | 317,611 | +3.48(+7.03%) |
Apr 16, 2020 | 49.54 | 50.31 | 47.98 | 49.52 | 289,315 | +0.97(+1.99%) |
Apr 15, 2020 | 49.83 | 50.62 | 48.36 | 48.56 | 347,709 | -3.64(-6.97%) |
Apr 14, 2020 | 51.84 | 52.44 | 49.73 | 52.19 | 221,660 | +2.39(+4.79%) |
Apr 13, 2020 | 50.17 | 51.12 | 49.29 | 49.81 | 222,377 | -1.09(-2.15%) |
Apr 09, 2020 | 51.02 | 52.62 | 49.49 | 50.90 | 231,616 | +1.27(+2.56%) |
Apr 08, 2020 | 51.39 | 51.71 | 48.90 | 49.63 | 352,880 | -1.33(-2.61%) |
Apr 07, 2020 | 50.33 | 51.43 | 48.59 | 50.96 | 320,442 | +3.03(+6.32%) |
Apr 06, 2020 | 44.67 | 48.30 | 44.67 | 47.93 | 342,562 | +5.46(+12.86%) |
Apr 03, 2020 | 44.75 | 45.35 | 41.20 | 42.47 | 213,566 | -2.05(-4.61%) |
Apr 02, 2020 | 42.48 | 45.11 | 42.40 | 44.52 | 273,370 | +0.99(+2.26%) |
Apr 01, 2020 | 45.26 | 46.31 | 42.95 | 43.54 | 273,480 | -4.28(-8.95%) |
Mar 31, 2020 | 49.10 | 49.68 | 45.97 | 47.82 | 386,598 | -1.65(-3.33%) |
Mar 30, 2020 | 49.49 | 51.02 | 48.30 | 49.46 | 303,823 | -0.02(-0.04%) |
Mar 27, 2020 | 52.19 | 52.98 | 48.46 | 49.48 | 320,146 | -4.96(-9.11%) |
Mar 26, 2020 | 46.13 | 55.82 | 44.85 | 54.44 | 375,319 | +8.78(+19.22%) |
Mar 25, 2020 | 43.78 | 48.13 | 41.46 | 45.67 | 391,548 | +2.19(+5.04%) |
Mar 24, 2020 | 40.76 | 43.93 | 38.13 | 43.48 | 322,083 | +5.40(+14.19%) |
Mar 23, 2020 | 34.85 | 38.87 | 34.30 | 38.07 | 455,765 | +2.58(+7.28%) |
Mar 20, 2020 | 38.72 | 41.82 | 33.95 | 35.49 | 494,163 | -2.07(-5.51%) |
Mar 19, 2020 | 34.83 | 38.86 | 32.96 | 37.56 | 408,647 | +2.50(+7.15%) |
Mar 18, 2020 | 41.77 | 43.02 | 32.92 | 35.06 | 418,877 | -10.18(-22.50%) |
Mar 17, 2020 | 40.51 | 45.37 | 38.67 | 45.23 | 552,184 | +5.18(+12.92%) |
Mar 16, 2020 | 40.07 | 43.30 | 39.48 | 40.06 | 536,969 | -5.54(-12.15%) |
Mar 13, 2020 | 45.64 | 46.49 | 40.74 | 45.60 | 528,642 | +2.60(+6.06%) |
Mar 12, 2020 | 46.88 | 47.90 | 42.92 | 42.99 | 320,101 | -8.08(-15.81%) |
Mar 11, 2020 | 52.97 | 54.12 | 50.49 | 51.07 | 201,841 | -3.82(-6.95%) |
Mar 10, 2020 | 55.78 | 55.88 | 52.38 | 54.89 | 269,991 | +1.13(+2.11%) |
Mar 09, 2020 | 57.71 | 60.91 | 53.46 | 53.75 | 327,469 | -6.84(-11.29%) |
Mar 06, 2020 | 58.77 | 60.94 | 58.46 | 60.60 | 496,293 | -0.31(-0.50%) |
Mar 05, 2020 | 60.65 | 62.15 | 59.92 | 60.90 | 310,585 | -1.28(-2.06%) |
Mar 04, 2020 | 59.57 | 62.30 | 59.00 | 62.18 | 269,760 | +3.39(+5.77%) |
Mar 03, 2020 | 58.96 | 60.71 | 57.70 | 58.79 | 543,941 | -0.32(-0.53%) |
Mar 02, 2020 | 58.90 | 59.33 | 57.00 | 59.11 | 291,869 | +0.46(+0.78%) |
Feb 28, 2020 | 56.27 | 59.89 | 56.25 | 58.65 | 387,076 | -0.53(-0.89%) |
Feb 27, 2020 | 57.59 | 60.28 | 57.02 | 59.18 | 488,574 | -0.75(-1.25%) |
Feb 26, 2020 | 60.05 | 61.26 | 59.51 | 59.93 | 219,721 | +0.25(+0.41%) |
Feb 25, 2020 | 62.67 | 62.89 | 59.13 | 59.68 | 349,193 | -2.42(-3.89%) |
Feb 24, 2020 | 63.11 | 64.04 | 61.62 | 62.10 | 264,403 | -3.74(-5.68%) |
Feb 21, 2020 | 67.88 | 67.95 | 65.67 | 65.83 | 200,484 | -2.59(-3.79%) |
Feb 20, 2020 | 69.55 | 70.34 | 67.64 | 68.43 | 284,656 | -1.68(-2.39%) |
Feb 19, 2020 | 72.10 | 73.00 | 69.30 | 70.10 | 371,911 | -0.90(-1.26%) |
Feb 18, 2020 | 75.87 | 75.87 | 70.43 | 71.00 | 439,534 | -4.79(-6.32%) |
Feb 14, 2020 | 76.93 | 77.40 | 74.90 | 75.79 | 268,935 | -1.06(-1.39%) |
Feb 13, 2020 | 75.10 | 77.12 | 74.67 | 76.86 | 330,808 | +1.42(+1.88%) |
Feb 12, 2020 | 74.57 | 75.78 | 74.07 | 75.44 | 342,269 | +1.57(+2.12%) |
Feb 11, 2020 | 71.53 | 74.10 | 71.09 | 73.87 | 265,905 | +3.03(+4.27%) |
Feb 10, 2020 | 69.55 | 70.93 | 69.23 | 70.84 | 497,808 | +0.81(+1.15%) |
Feb 07, 2020 | 71.46 | 71.46 | 69.42 | 70.03 | 237,397 | -2.10(-2.91%) |
Feb 06, 2020 | 72.66 | 72.80 | 71.68 | 72.13 | 166,983 | -0.54(-0.75%) |
Feb 05, 2020 | 73.02 | 73.05 | 71.43 | 72.68 | 162,076 | +0.79(+1.10%) |
Feb 04, 2020 | 71.49 | 72.54 | 70.80 | 71.89 | 216,639 | +1.80(+2.57%) |
Feb 03, 2020 | 69.37 | 71.12 | 69.37 | 70.08 | 223,899 | +1.11(+1.62%) |
Jan 31, 2020 | 71.52 | 71.55 | 68.72 | 68.97 | 204,236 | -3.00(-4.17%) |
Jan 30, 2020 | 71.75 | 72.97 | 70.49 | 71.97 | 205,473 | +0.36(+0.51%) |
Jan 29, 2020 | 72.38 | 73.15 | 71.33 | 71.60 | 268,456 | -0.57(-0.79%) |
Jan 28, 2020 | 71.33 | 72.76 | 70.11 | 72.17 | 296,612 | +1.55(+2.19%) |
Jan 27, 2020 | 71.77 | 71.93 | 70.13 | 70.63 | 287,582 | -3.59(-4.84%) |
Jan 24, 2020 | 75.93 | 76.04 | 73.60 | 74.21 | 217,419 | -1.16(-1.54%) |
Jan 23, 2020 | 74.61 | 75.43 | 73.97 | 75.38 | 304,911 | +1.18(+1.59%) |
Jan 22, 2020 | 75.46 | 76.79 | 73.97 | 74.19 | 204,910 | -0.86(-1.14%) |
Jan 21, 2020 | 73.15 | 75.14 | 72.97 | 75.05 | 399,081 | +2.07(+2.84%) |
Jan 17, 2020 | 73.86 | 73.86 | 72.02 | 72.98 | 197,645 | -0.18(-0.24%) |
Jan 16, 2020 | 72.85 | 74.00 | 72.80 | 73.16 | 226,035 | +1.09(+1.52%) |
Jan 15, 2020 | 72.16 | 73.59 | 71.73 | 72.06 | 417,592 | -0.20(-0.27%) |
Jan 14, 2020 | 70.90 | 74.07 | 70.31 | 72.26 | 493,054 | +1.66(+2.35%) |
Jan 13, 2020 | 69.98 | 70.66 | 69.52 | 70.61 | 218,302 | +0.84(+1.20%) |
Jan 10, 2020 | 70.75 | 71.08 | 69.47 | 69.77 | 139,132 | -0.74(-1.05%) |
Jan 09, 2020 | 70.43 | 70.90 | 70.10 | 70.51 | 224,743 | +0.65(+0.93%) |
Jan 08, 2020 | 70.10 | 70.58 | 69.81 | 69.86 | 234,376 | -0.31(-0.44%) |
Jan 07, 2020 | 68.70 | 70.63 | 68.25 | 70.16 | 281,199 | +1.42(+2.07%) |
Jan 06, 2020 | 69.57 | 69.57 | 68.62 | 68.74 | 212,005 | -1.81(-2.57%) |
Jan 03, 2020 | 69.26 | 71.24 | 69.23 | 70.56 | 277,960 | -0.17(-0.24%) |
Jan 02, 2020 | 71.00 | 71.13 | 69.54 | 70.72 | 176,128 | +0.51(+0.73%) |
Dec 31, 2019 | 70.03 | 70.64 | 69.55 | 70.21 | 182,028 | -0.01(-0.01%) |
Dec 30, 2019 | 70.41 | 70.47 | 69.37 | 70.22 | 387,741 | -0.27(-0.38%) |
Dec 27, 2019 | 70.65 | 70.78 | 69.79 | 70.49 | 157,994 | +0.00(+0.00%) |
Dec 26, 2019 | 70.71 | 70.71 | 70.09 | 70.49 | 113,714 | +0.00(+0.00%) |
Dec 24, 2019 | 70.78 | 70.78 | 69.87 | 70.49 | 146,332 | +0.18(+0.25%) |
Dec 23, 2019 | 69.94 | 70.57 | 69.18 | 70.31 | 238,393 | +0.95(+1.36%) |
Dec 20, 2019 | 69.97 | 70.08 | 69.12 | 69.36 | 982,546 | +0.08(+0.11%) |
Dec 19, 2019 | 69.09 | 69.55 | 68.01 | 69.28 | 246,991 | +0.30(+0.43%) |
Dec 18, 2019 | 68.23 | 69.62 | 67.73 | 68.99 | 316,123 | +0.93(+1.36%) |
Dec 17, 2019 | 67.57 | 68.08 | 67.27 | 68.06 | 242,189 | +0.74(+1.10%) |
Dec 16, 2019 | 68.38 | 69.25 | 66.94 | 67.32 | 255,208 | -0.45(-0.67%) |
Dec 13, 2019 | 68.28 | 69.35 | 67.48 | 67.78 | 292,867 | -0.77(-1.12%) |
Dec 12, 2019 | 66.26 | 68.80 | 65.79 | 68.54 | 360,681 | +2.16(+3.25%) |
Dec 11, 2019 | 64.93 | 66.75 | 64.69 | 66.39 | 166,778 | +1.47(+2.26%) |
Dec 10, 2019 | 64.06 | 65.19 | 63.76 | 64.92 | 181,508 | +0.86(+1.34%) |
Dec 09, 2019 | 64.24 | 64.43 | 63.77 | 64.06 | 185,387 | -0.31(-0.47%) |
Dec 06, 2019 | 63.25 | 64.45 | 62.58 | 64.36 | 364,360 | +1.65(+2.63%) |
Dec 05, 2019 | 62.53 | 62.84 | 62.12 | 62.72 | 274,094 | +0.84(+1.35%) |
Dec 04, 2019 | 61.61 | 62.71 | 61.07 | 61.88 | 292,751 | +1.05(+1.72%) |
Dec 03, 2019 | 60.90 | 61.35 | 60.29 | 60.83 | 191,632 | -1.45(-2.33%) |
Dec 02, 2019 | 63.50 | 63.50 | 61.86 | 62.28 | 266,474 | -1.04(-1.64%) |
Nov 29, 2019 | 64.05 | 64.35 | 63.19 | 63.32 | 92,281 | -1.14(-1.77%) |
Nov 27, 2019 | 63.49 | 64.61 | 63.17 | 64.46 | 140,856 | +1.29(+2.04%) |
Nov 26, 2019 | 62.60 | 63.25 | 62.11 | 63.17 | 239,696 | +0.67(+1.07%) |
Nov 25, 2019 | 60.01 | 62.60 | 60.01 | 62.50 | 290,119 | +2.69(+4.50%) |
Nov 22, 2019 | 60.59 | 60.59 | 59.23 | 59.81 | 145,318 | -0.33(-0.54%) |
Nov 21, 2019 | 61.92 | 61.95 | 59.20 | 60.13 | 375,084 | -2.16(-3.47%) |
Nov 20, 2019 | 63.30 | 63.70 | 62.12 | 62.29 | 237,887 | -1.37(-2.15%) |
Nov 19, 2019 | 65.15 | 65.15 | 63.66 | 63.66 | 192,000 | -0.99(-1.53%) |
Nov 18, 2019 | 64.53 | 65.48 | 64.06 | 64.65 | 273,240 | -0.20(-0.30%) |
Nov 15, 2019 | 63.99 | 65.41 | 63.83 | 64.85 | 380,079 | +1.67(+2.64%) |
Nov 14, 2019 | 62.98 | 63.59 | 62.37 | 63.18 | 232,337 | +0.00(+0.00%) |
Nov 13, 2019 | 64.51 | 65.31 | 62.58 | 63.18 | 498,962 | -1.51(-2.33%) |
Nov 12, 2019 | 69.80 | 71.26 | 64.52 | 64.69 | 1,105,567 | +2.34(+3.75%) |
Nov 11, 2019 | 62.11 | 62.96 | 61.74 | 62.35 | 357,428 | -0.37(-0.60%) |
Nov 08, 2019 | 62.49 | 63.23 | 62.01 | 62.73 | 255,346 | -0.28(-0.44%) |
Nov 07, 2019 | 63.09 | 63.10 | 62.18 | 63.00 | 251,393 | +0.74(+1.19%) |
Nov 06, 2019 | 63.17 | 63.17 | 61.50 | 62.26 | 443,547 | -1.11(-1.76%) |
Nov 05, 2019 | 62.40 | 63.69 | 61.86 | 63.38 | 461,915 | +1.42(+2.29%) |
Nov 04, 2019 | 61.39 | 62.15 | 60.82 | 61.96 | 269,990 | +1.26(+2.08%) |
Nov 01, 2019 | 58.75 | 61.15 | 58.55 | 60.70 | 278,366 | +2.42(+4.15%) |
Oct 31, 2019 | 58.37 | 58.87 | 56.49 | 58.28 | 361,675 | -0.23(-0.39%) |
Oct 30, 2019 | 59.24 | 59.24 | 58.03 | 58.51 | 160,381 | -0.73(-1.23%) |
Oct 29, 2019 | 60.61 | 60.94 | 58.95 | 59.24 | 296,259 | -1.51(-2.48%) |
Oct 28, 2019 | 59.30 | 60.96 | 59.30 | 60.74 | 271,619 | +1.68(+2.84%) |
Oct 25, 2019 | 57.41 | 59.94 | 56.63 | 59.07 | 573,464 | +1.62(+2.81%) |
Oct 24, 2019 | 53.87 | 57.60 | 53.87 | 57.45 | 603,640 | +5.35(+10.28%) |
Oct 23, 2019 | 53.52 | 53.52 | 51.29 | 52.10 | 263,204 | -1.68(-3.12%) |
Oct 22, 2019 | 52.95 | 53.83 | 52.57 | 53.77 | 386,970 | +1.09(+2.08%) |
Oct 21, 2019 | 53.08 | 53.67 | 52.62 | 52.68 | 203,565 | +0.24(+0.45%) |
Oct 18, 2019 | 52.98 | 53.43 | 52.08 | 52.44 | 269,949 | -0.82(-1.54%) |
Oct 17, 2019 | 52.56 | 53.62 | 52.56 | 53.26 | 284,193 | +1.33(+2.56%) |
Oct 16, 2019 | 53.54 | 53.71 | 51.83 | 51.93 | 212,845 | -1.80(-3.36%) |
Oct 15, 2019 | 53.32 | 53.81 | 52.46 | 53.73 | 401,539 | +0.47(+0.89%) |
Oct 14, 2019 | 52.92 | 53.53 | 52.59 | 53.26 | 237,665 | +0.18(+0.33%) |
Oct 11, 2019 | 52.45 | 54.34 | 52.45 | 53.08 | 463,538 | -0.11(-0.20%) |
Oct 10, 2019 | 53.50 | 54.33 | 52.74 | 53.19 | 220,245 | -0.13(-0.24%) |
Oct 09, 2019 | 53.23 | 53.66 | 52.70 | 53.32 | 238,462 | +0.79(+1.50%) |
Oct 08, 2019 | 54.14 | 54.16 | 52.48 | 52.53 | 188,975 | -2.23(-4.07%) |
Oct 07, 2019 | 54.80 | 55.26 | 54.14 | 54.76 | 230,989 | -0.48(-0.87%) |
Oct 04, 2019 | 54.43 | 55.31 | 54.31 | 55.24 | 187,301 | +1.21(+2.24%) |
Oct 03, 2019 | 53.97 | 54.09 | 52.70 | 54.03 | 249,268 | +0.15(+0.27%) |
Oct 02, 2019 | 54.76 | 54.76 | 52.94 | 53.88 | 298,396 | -1.38(-2.50%) |