Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 50.99 | 51.02 | 49.16 | 49.60 | 2,102,108 | -1.41(-2.77%) |
Oct 29, 2020 | 50.58 | 51.66 | 50.19 | 51.02 | 2,572,700 | +0.35(+0.70%) |
Oct 28, 2020 | 50.93 | 51.20 | 50.13 | 50.66 | 4,988,929 | -2.13(-4.04%) |
Oct 27, 2020 | 53.30 | 53.70 | 52.62 | 52.79 | 2,147,144 | -1.36(-2.51%) |
Oct 26, 2020 | 54.63 | 54.63 | 53.27 | 54.15 | 1,733,629 | -0.88(-1.60%) |
Oct 23, 2020 | 55.01 | 55.14 | 54.45 | 55.03 | 1,410,022 | +1.36(+2.53%) |
Oct 22, 2020 | 52.61 | 53.77 | 52.55 | 53.67 | 1,604,486 | +0.55(+1.04%) |
Oct 21, 2020 | 53.20 | 53.70 | 53.00 | 53.12 | 1,284,345 | -1.27(-2.34%) |
Oct 20, 2020 | 54.39 | 54.85 | 54.24 | 54.39 | 1,682,105 | +1.33(+2.50%) |
Oct 19, 2020 | 53.46 | 53.86 | 52.98 | 53.06 | 1,460,975 | +0.11(+0.20%) |
Oct 16, 2020 | 52.61 | 53.20 | 52.41 | 52.95 | 1,565,539 | +0.48(+0.91%) |
Oct 15, 2020 | 52.50 | 52.82 | 52.10 | 52.48 | 2,704,232 | -2.30(-4.20%) |
Oct 14, 2020 | 55.17 | 55.49 | 54.52 | 54.78 | 1,406,345 | -0.79(-1.43%) |
Oct 13, 2020 | 56.04 | 56.07 | 55.11 | 55.57 | 1,367,024 | -1.73(-3.02%) |
Oct 12, 2020 | 56.97 | 57.47 | 56.95 | 57.30 | 1,073,614 | +0.45(+0.79%) |
Oct 09, 2020 | 56.95 | 57.19 | 56.51 | 56.85 | 1,211,072 | -0.12(-0.22%) |
Oct 08, 2020 | 56.38 | 57.03 | 56.05 | 56.98 | 1,820,978 | +1.14(+2.04%) |
Oct 07, 2020 | 55.90 | 56.20 | 55.56 | 55.84 | 1,999,089 | +1.55(+2.85%) |
Oct 06, 2020 | 54.86 | 55.38 | 54.02 | 54.29 | 2,335,425 | +1.46(+2.77%) |
Oct 05, 2020 | 52.77 | 53.16 | 52.40 | 52.83 | 1,085,662 | +1.23(+2.39%) |
Oct 02, 2020 | 50.65 | 51.90 | 50.58 | 51.60 | 1,259,004 | +0.38(+0.75%) |
Oct 01, 2020 | 51.43 | 51.55 | 50.87 | 51.22 | 1,194,494 | -0.27(-0.52%) |
Sep 30, 2020 | 51.91 | 52.66 | 51.13 | 51.48 | 1,736,368 | -0.38(-0.74%) |
Sep 29, 2020 | 52.01 | 52.24 | 51.70 | 51.87 | 1,384,251 | -0.10(-0.18%) |
Sep 28, 2020 | 52.24 | 52.48 | 51.81 | 51.96 | 1,569,160 | +1.49(+2.95%) |
Sep 25, 2020 | 49.77 | 50.59 | 49.49 | 50.47 | 1,915,716 | -0.06(-0.11%) |
Sep 24, 2020 | 49.96 | 50.80 | 49.50 | 50.53 | 1,805,179 | +0.33(+0.67%) |
Sep 23, 2020 | 51.84 | 52.21 | 50.13 | 50.19 | 2,555,027 | -1.73(-3.33%) |
Sep 22, 2020 | 52.62 | 52.83 | 51.44 | 51.92 | 1,860,622 | -0.11(-0.22%) |
Sep 21, 2020 | 52.06 | 52.44 | 51.50 | 52.04 | 3,132,427 | -2.96(-5.39%) |
Sep 18, 2020 | 55.20 | 55.43 | 54.56 | 55.00 | 1,543,143 | -0.42(-0.76%) |
Sep 17, 2020 | 55.09 | 55.63 | 54.62 | 55.42 | 1,812,721 | +0.91(+1.67%) |
Sep 16, 2020 | 54.29 | 55.53 | 53.95 | 54.51 | 1,993,027 | +0.58(+1.08%) |
Sep 15, 2020 | 54.61 | 54.61 | 53.87 | 53.93 | 1,747,312 | +0.18(+0.34%) |
Sep 14, 2020 | 53.98 | 54.26 | 53.66 | 53.75 | 1,714,336 | +0.10(+0.18%) |
Sep 11, 2020 | 54.05 | 54.08 | 53.35 | 53.65 | 1,334,565 | -0.70(-1.28%) |
Sep 10, 2020 | 55.34 | 55.47 | 54.30 | 54.35 | 1,234,941 | -0.31(-0.56%) |
Sep 09, 2020 | 54.18 | 55.05 | 53.98 | 54.66 | 1,306,341 | +1.40(+2.62%) |
Sep 08, 2020 | 54.25 | 54.41 | 53.13 | 53.26 | 2,946,489 | -2.58(-4.62%) |
Sep 04, 2020 | 56.12 | 56.33 | 54.95 | 55.84 | 1,882,122 | -0.50(-0.88%) |
Sep 03, 2020 | 57.25 | 58.14 | 55.95 | 56.34 | 2,248,267 | -0.57(-1.01%) |
Sep 02, 2020 | 55.92 | 57.06 | 55.87 | 56.91 | 1,407,508 | +1.85(+3.37%) |
Sep 01, 2020 | 55.03 | 55.63 | 54.83 | 55.06 | 1,297,546 | -0.51(-0.91%) |
Aug 31, 2020 | 56.30 | 56.36 | 55.28 | 55.56 | 1,669,054 | -0.97(-1.71%) |
Aug 28, 2020 | 56.59 | 56.67 | 56.05 | 56.53 | 1,271,249 | +0.19(+0.34%) |
Aug 27, 2020 | 56.81 | 56.95 | 56.04 | 56.34 | 1,484,199 | -0.35(-0.62%) |
Aug 26, 2020 | 56.30 | 57.03 | 56.03 | 56.69 | 2,059,665 | +1.18(+2.13%) |
Aug 25, 2020 | 55.44 | 55.56 | 54.81 | 55.51 | 1,619,483 | +0.72(+1.31%) |
Aug 24, 2020 | 53.88 | 54.83 | 53.73 | 54.79 | 1,547,673 | +1.64(+3.09%) |
Aug 21, 2020 | 52.78 | 53.27 | 52.58 | 53.15 | 1,718,964 | -1.08(-1.99%) |
Aug 20, 2020 | 53.80 | 54.27 | 53.59 | 54.23 | 1,476,127 | -0.54(-0.99%) |
Aug 19, 2020 | 55.16 | 55.75 | 54.67 | 54.77 | 1,621,604 | +0.08(+0.14%) |
Aug 18, 2020 | 54.80 | 54.90 | 54.26 | 54.69 | 1,307,475 | +1.00(+1.87%) |
Aug 17, 2020 | 53.81 | 54.00 | 53.46 | 53.69 | 1,049,831 | -0.03(-0.05%) |
Aug 14, 2020 | 53.64 | 54.21 | 53.52 | 53.72 | 890,408 | -0.11(-0.21%) |
Aug 13, 2020 | 54.18 | 54.43 | 53.75 | 53.83 | 708,647 | -0.56(-1.04%) |
Aug 12, 2020 | 54.26 | 54.61 | 53.68 | 54.40 | 1,226,914 | +0.96(+1.79%) |
Aug 11, 2020 | 54.08 | 54.22 | 53.24 | 53.44 | 1,802,054 | +1.32(+2.53%) |
Aug 10, 2020 | 51.86 | 52.30 | 51.74 | 52.12 | 1,155,500 | +0.28(+0.53%) |
Aug 07, 2020 | 51.39 | 51.88 | 51.38 | 51.85 | 1,413,998 | -0.59(-1.13%) |
Aug 06, 2020 | 51.52 | 52.62 | 51.47 | 52.44 | 2,090,467 | -0.87(-1.63%) |
Aug 05, 2020 | 53.80 | 53.83 | 53.02 | 53.31 | 1,216,466 | +0.07(+0.13%) |
Aug 04, 2020 | 53.16 | 53.64 | 52.86 | 53.24 | 1,651,017 | +1.23(+2.37%) |
Aug 03, 2020 | 51.88 | 52.28 | 51.26 | 52.01 | 1,898,823 | +0.00(+0.00%) |
Jul 31, 2020 | 54.74 | 54.75 | 51.72 | 52.01 | 3,346,460 | -3.49(-6.28%) |
Jul 30, 2020 | 55.71 | 55.95 | 54.20 | 55.50 | 3,808,722 | +1.32(+2.43%) |
Jul 29, 2020 | 53.91 | 54.39 | 53.52 | 54.18 | 3,008,026 | +1.01(+1.91%) |
Jul 28, 2020 | 52.37 | 53.57 | 52.33 | 53.16 | 1,893,550 | +1.49(+2.88%) |
Jul 27, 2020 | 51.82 | 52.07 | 51.36 | 51.67 | 1,959,219 | -0.43(-0.83%) |
Jul 24, 2020 | 51.81 | 52.24 | 51.73 | 52.10 | 1,136,348 | -0.02(-0.04%) |
Jul 23, 2020 | 52.34 | 52.83 | 51.87 | 52.12 | 1,550,491 | +0.08(+0.15%) |
Jul 22, 2020 | 52.06 | 52.22 | 51.75 | 52.05 | 1,884,312 | -0.94(-1.77%) |
Jul 21, 2020 | 52.55 | 53.61 | 52.45 | 52.98 | 2,765,265 | +1.79(+3.49%) |
Jul 20, 2020 | 51.41 | 51.57 | 51.02 | 51.20 | 2,060,816 | -0.26(-0.50%) |
Jul 17, 2020 | 51.36 | 51.59 | 51.00 | 51.45 | 988,365 | -0.06(-0.11%) |
Jul 16, 2020 | 51.13 | 52.02 | 50.93 | 51.51 | 1,162,953 | -0.24(-0.46%) |
Jul 15, 2020 | 51.96 | 52.54 | 51.40 | 51.75 | 2,123,773 | +1.07(+2.11%) |
Jul 14, 2020 | 49.75 | 50.76 | 49.65 | 50.68 | 1,714,783 | +0.56(+1.12%) |
Jul 13, 2020 | 51.53 | 51.60 | 49.86 | 50.12 | 2,192,127 | -1.25(-2.44%) |
Jul 10, 2020 | 49.68 | 51.43 | 49.62 | 51.37 | 2,320,210 | +2.63(+5.39%) |
Jul 09, 2020 | 49.66 | 49.77 | 48.52 | 48.74 | 1,872,161 | -1.34(-2.67%) |
Jul 08, 2020 | 50.00 | 50.59 | 49.73 | 50.08 | 1,804,182 | -0.11(-0.23%) |
Jul 07, 2020 | 50.16 | 50.56 | 49.83 | 50.19 | 2,680,955 | -0.32(-0.62%) |
Jul 06, 2020 | 49.94 | 50.59 | 49.54 | 50.51 | 2,687,290 | +2.63(+5.49%) |
Jul 02, 2020 | 48.54 | 49.08 | 47.59 | 47.88 | 2,585,302 | +1.09(+2.33%) |
Jul 01, 2020 | 46.26 | 47.47 | 46.26 | 46.79 | 2,400,335 | -0.32(-0.67%) |
Jun 30, 2020 | 46.92 | 47.22 | 46.42 | 47.11 | 1,811,416 | +0.00(+0.00%) |
Jun 29, 2020 | 46.47 | 47.15 | 46.08 | 47.11 | 1,655,842 | +1.19(+2.60%) |
Jun 26, 2020 | 47.30 | 47.40 | 45.67 | 45.91 | 3,267,969 | -1.78(-3.73%) |
Jun 25, 2020 | 46.42 | 47.76 | 46.42 | 47.69 | 2,027,650 | +0.95(+2.02%) |
Jun 24, 2020 | 48.64 | 48.67 | 46.53 | 46.74 | 4,040,925 | -3.04(-6.10%) |
Jun 23, 2020 | 50.26 | 50.26 | 49.62 | 49.78 | 1,908,504 | +1.17(+2.40%) |
Jun 22, 2020 | 48.44 | 48.72 | 47.96 | 48.62 | 1,269,033 | +0.42(+0.87%) |
Jun 19, 2020 | 50.16 | 50.19 | 48.05 | 48.20 | 2,586,244 | -1.28(-2.59%) |
Jun 18, 2020 | 48.74 | 49.78 | 48.47 | 49.48 | 1,555,213 | +0.41(+0.84%) |
Jun 17, 2020 | 49.76 | 49.77 | 48.73 | 49.07 | 2,481,008 | -0.82(-1.65%) |
Jun 16, 2020 | 51.28 | 51.68 | 49.07 | 49.89 | 3,389,012 | +1.43(+2.96%) |
Jun 15, 2020 | 47.39 | 48.71 | 47.21 | 48.45 | 3,279,562 | -0.74(-1.50%) |
Jun 12, 2020 | 49.71 | 49.91 | 48.01 | 49.19 | 3,398,683 | +2.40(+5.13%) |
Jun 11, 2020 | 49.22 | 49.26 | 46.55 | 46.79 | 5,482,003 | -4.41(-8.62%) |
Jun 10, 2020 | 52.92 | 52.95 | 50.99 | 51.21 | 3,144,180 | -1.45(-2.76%) |
Jun 09, 2020 | 53.19 | 53.48 | 52.39 | 52.66 | 3,226,641 | -2.14(-3.91%) |
Jun 08, 2020 | 54.64 | 55.12 | 54.04 | 54.80 | 4,267,642 | +0.70(+1.29%) |
Jun 05, 2020 | 54.99 | 55.50 | 53.79 | 54.10 | 5,533,710 | +2.03(+3.91%) |
Jun 04, 2020 | 51.54 | 53.23 | 51.02 | 52.07 | 5,056,530 | +0.63(+1.23%) |
Jun 03, 2020 | 49.75 | 51.77 | 49.59 | 51.43 | 6,817,177 | +4.53(+9.66%) |
Jun 02, 2020 | 46.67 | 47.45 | 46.26 | 46.90 | 4,431,412 | +0.61(+1.31%) |
Jun 01, 2020 | 45.26 | 46.47 | 44.91 | 46.30 | 3,274,618 | +1.94(+4.37%) |
May 29, 2020 | 44.47 | 44.59 | 43.70 | 44.36 | 3,323,312 | -0.57(-1.26%) |
May 28, 2020 | 45.75 | 45.75 | 44.84 | 44.92 | 4,492,102 | +0.32(+0.72%) |
May 27, 2020 | 45.18 | 45.18 | 43.49 | 44.60 | 5,143,156 | +2.59(+6.17%) |
May 26, 2020 | 40.82 | 42.33 | 40.52 | 42.01 | 6,399,797 | +3.31(+8.56%) |
May 22, 2020 | 38.92 | 38.92 | 38.14 | 38.70 | 3,524,862 | -0.24(-0.61%) |
May 21, 2020 | 39.22 | 39.62 | 38.69 | 38.93 | 3,864,800 | -0.97(-2.44%) |
May 20, 2020 | 39.98 | 40.25 | 39.50 | 39.91 | 3,633,158 | +0.87(+2.23%) |
May 19, 2020 | 40.56 | 40.61 | 38.45 | 39.04 | 6,231,407 | -1.75(-4.29%) |
May 18, 2020 | 38.92 | 40.91 | 38.90 | 40.79 | 2,846,644 | +2.97(+7.86%) |
May 15, 2020 | 37.52 | 38.08 | 37.28 | 37.82 | 1,936,555 | +0.43(+1.14%) |
May 14, 2020 | 36.54 | 37.52 | 35.89 | 37.39 | 3,924,003 | -0.65(-1.72%) |
May 13, 2020 | 38.77 | 38.93 | 37.63 | 38.05 | 2,733,827 | -1.23(-3.13%) |
May 12, 2020 | 40.16 | 40.31 | 39.28 | 39.28 | 1,875,874 | -1.15(-2.86%) |
May 11, 2020 | 40.95 | 40.95 | 40.43 | 40.43 | 2,158,044 | -0.58(-1.41%) |
May 08, 2020 | 40.97 | 41.15 | 40.70 | 41.01 | 2,287,551 | +0.86(+2.14%) |
May 07, 2020 | 41.58 | 41.61 | 40.13 | 40.15 | 2,023,445 | -0.19(-0.47%) |
May 06, 2020 | 40.16 | 40.47 | 39.67 | 40.34 | 2,301,257 | +1.08(+2.75%) |
May 05, 2020 | 39.64 | 40.06 | 39.19 | 39.26 | 3,339,570 | -0.85(-2.12%) |
May 04, 2020 | 40.14 | 40.70 | 39.43 | 40.11 | 3,746,035 | -2.27(-5.36%) |
May 01, 2020 | 43.90 | 43.98 | 42.30 | 42.38 | 1,733,419 | -1.64(-3.72%) |
Apr 30, 2020 | 44.30 | 44.34 | 42.94 | 44.02 | 3,698,609 | -2.02(-4.40%) |
Apr 29, 2020 | 45.14 | 46.57 | 45.12 | 46.04 | 2,875,645 | +1.71(+3.86%) |
Apr 28, 2020 | 43.32 | 44.50 | 42.73 | 44.33 | 2,389,146 | +2.55(+6.09%) |
Apr 27, 2020 | 40.50 | 42.00 | 40.40 | 41.78 | 2,056,397 | +2.13(+5.37%) |
Apr 24, 2020 | 40.05 | 40.21 | 38.93 | 39.65 | 1,893,116 | -0.02(-0.05%) |
Apr 23, 2020 | 39.55 | 40.54 | 39.41 | 39.67 | 1,976,133 | +0.30(+0.77%) |
Apr 22, 2020 | 38.93 | 40.25 | 38.90 | 39.37 | 5,090,927 | -1.45(-3.55%) |
Apr 21, 2020 | 40.17 | 41.25 | 39.28 | 40.82 | 4,294,800 | -1.37(-3.25%) |
Apr 20, 2020 | 42.00 | 42.83 | 41.64 | 42.19 | 2,326,759 | -1.29(-2.96%) |
Apr 17, 2020 | 43.14 | 43.58 | 42.85 | 43.48 | 2,821,285 | +0.43(+0.99%) |
Apr 16, 2020 | 43.90 | 43.92 | 42.81 | 43.05 | 1,468,699 | -0.04(-0.09%) |
Apr 15, 2020 | 43.80 | 44.26 | 42.58 | 43.09 | 3,131,157 | -2.39(-5.26%) |
Apr 14, 2020 | 45.47 | 46.23 | 45.10 | 45.48 | 4,383,539 | -1.26(-2.69%) |
Apr 13, 2020 | 47.10 | 47.25 | 45.89 | 46.74 | 1,920,060 | +0.47(+1.02%) |
Apr 09, 2020 | 46.19 | 46.58 | 44.84 | 46.27 | 4,124,546 | +0.95(+2.09%) |
Apr 08, 2020 | 44.59 | 45.69 | 44.35 | 45.32 | 2,024,239 | +1.07(+2.42%) |
Apr 07, 2020 | 44.45 | 45.58 | 43.43 | 44.25 | 1,959,750 | +1.98(+4.68%) |
Apr 06, 2020 | 41.77 | 43.16 | 41.74 | 42.27 | 2,792,622 | +1.15(+2.81%) |
Apr 03, 2020 | 41.30 | 41.71 | 40.31 | 41.12 | 1,561,673 | -0.48(-1.16%) |
Apr 02, 2020 | 40.21 | 41.88 | 39.81 | 41.60 | 3,766,952 | +0.87(+2.14%) |
Apr 01, 2020 | 41.99 | 42.06 | 40.69 | 40.73 | 1,354,079 | -1.01(-2.43%) |
Mar 31, 2020 | 40.43 | 42.75 | 40.34 | 41.74 | 3,198,042 | +1.18(+2.92%) |
Mar 30, 2020 | 40.08 | 40.77 | 39.43 | 40.56 | 2,747,529 | -0.11(-0.28%) |
Mar 27, 2020 | 41.03 | 41.60 | 40.06 | 40.68 | 3,490,407 | -3.13(-7.15%) |
Mar 26, 2020 | 41.92 | 44.46 | 41.91 | 43.81 | 4,321,923 | +0.67(+1.56%) |
Mar 25, 2020 | 40.69 | 44.47 | 40.68 | 43.14 | 5,153,246 | +1.57(+3.78%) |
Mar 24, 2020 | 41.85 | 42.09 | 40.71 | 41.56 | 3,881,943 | +2.02(+5.10%) |
Mar 23, 2020 | 37.59 | 41.16 | 37.22 | 39.55 | 3,051,142 | +1.42(+3.72%) |
Mar 20, 2020 | 38.41 | 40.57 | 37.64 | 38.13 | 4,691,573 | +3.73(+10.84%) |
Mar 19, 2020 | 30.93 | 35.95 | 30.83 | 34.40 | 6,595,467 | +1.12(+3.35%) |
Mar 18, 2020 | 32.09 | 34.12 | 31.00 | 33.29 | 10,742,755 | -2.76(-7.66%) |
Mar 17, 2020 | 33.17 | 36.93 | 32.42 | 36.05 | 10,184,357 | +0.85(+2.42%) |
Mar 16, 2020 | 37.28 | 37.95 | 34.26 | 35.20 | 9,909,384 | -6.71(-16.01%) |
Mar 13, 2020 | 42.61 | 42.95 | 40.35 | 41.91 | 7,787,440 | +0.26(+0.64%) |
Mar 12, 2020 | 41.69 | 42.09 | 38.65 | 41.64 | 8,918,841 | -4.91(-10.55%) |
Mar 11, 2020 | 47.48 | 48.00 | 45.92 | 46.55 | 3,355,529 | -1.83(-3.77%) |
Mar 10, 2020 | 47.37 | 48.71 | 45.79 | 48.38 | 4,773,871 | +2.68(+5.86%) |
Mar 09, 2020 | 47.54 | 48.48 | 45.29 | 45.70 | 6,167,529 | -5.20(-10.22%) |
Mar 06, 2020 | 51.65 | 52.20 | 50.34 | 50.90 | 3,122,501 | -1.67(-3.19%) |
Mar 05, 2020 | 53.34 | 53.36 | 52.07 | 52.58 | 4,361,522 | -2.12(-3.87%) |
Mar 04, 2020 | 54.49 | 54.74 | 53.45 | 54.70 | 2,283,239 | +1.10(+2.05%) |
Mar 03, 2020 | 53.39 | 55.04 | 53.23 | 53.60 | 3,342,958 | -1.84(-3.33%) |
Mar 02, 2020 | 53.94 | 55.50 | 53.94 | 55.45 | 5,680,594 | +0.22(+0.39%) |
Feb 28, 2020 | 53.33 | 55.42 | 52.42 | 55.23 | 10,037,366 | -1.74(-3.06%) |
Feb 27, 2020 | 57.38 | 59.02 | 56.96 | 56.97 | 6,662,443 | -5.75(-9.17%) |
Feb 26, 2020 | 63.39 | 64.08 | 62.68 | 62.72 | 2,082,229 | -0.60(-0.94%) |
Feb 25, 2020 | 64.42 | 64.89 | 63.18 | 63.32 | 2,549,976 | -2.31(-3.52%) |
Feb 24, 2020 | 65.09 | 66.27 | 65.08 | 65.63 | 2,438,854 | -2.12(-3.13%) |
Feb 21, 2020 | 68.03 | 68.24 | 67.58 | 67.75 | 2,042,985 | -1.57(-2.27%) |
Feb 20, 2020 | 69.57 | 69.81 | 68.80 | 69.32 | 1,065,432 | -0.32(-0.46%) |
Feb 19, 2020 | 69.51 | 69.76 | 69.22 | 69.64 | 910,859 | +0.09(+0.14%) |
Feb 18, 2020 | 69.16 | 69.73 | 69.14 | 69.54 | 1,134,516 | +0.05(+0.07%) |
Feb 14, 2020 | 69.85 | 69.93 | 69.27 | 69.50 | 996,866 | -0.24(-0.34%) |
Feb 13, 2020 | 69.19 | 70.12 | 68.98 | 69.73 | 1,448,390 | -0.34(-0.49%) |
Feb 12, 2020 | 70.21 | 70.54 | 69.90 | 70.07 | 1,417,265 | +0.03(+0.04%) |
Feb 11, 2020 | 70.02 | 70.34 | 69.94 | 70.04 | 1,494,892 | -0.53(-0.75%) |
Feb 10, 2020 | 70.15 | 70.66 | 70.00 | 70.57 | 982,185 | -0.20(-0.28%) |
Feb 07, 2020 | 70.74 | 71.04 | 70.38 | 70.77 | 1,645,591 | -1.67(-2.31%) |
Feb 06, 2020 | 72.66 | 72.72 | 72.35 | 72.45 | 677,240 | -0.09(-0.13%) |
Feb 05, 2020 | 72.44 | 72.84 | 72.39 | 72.54 | 880,510 | +0.36(+0.50%) |
Feb 04, 2020 | 72.01 | 72.58 | 71.88 | 72.18 | 1,035,807 | +1.14(+1.60%) |
Feb 03, 2020 | 71.19 | 71.80 | 70.99 | 71.05 | 965,973 | -0.20(-0.28%) |
Jan 31, 2020 | 71.78 | 71.87 | 71.02 | 71.25 | 1,110,589 | -0.82(-1.14%) |
Jan 30, 2020 | 71.44 | 72.11 | 71.27 | 72.07 | 979,773 | +0.19(+0.26%) |
Jan 29, 2020 | 72.00 | 72.32 | 71.73 | 71.88 | 858,050 | -0.27(-0.38%) |
Jan 28, 2020 | 71.31 | 72.43 | 71.24 | 72.15 | 1,212,816 | +0.64(+0.90%) |
Jan 27, 2020 | 71.38 | 71.82 | 71.26 | 71.51 | 1,417,301 | -2.04(-2.78%) |
Jan 24, 2020 | 73.84 | 74.25 | 73.10 | 73.55 | 1,084,800 | -0.49(-0.66%) |
Jan 23, 2020 | 73.63 | 74.07 | 73.11 | 74.05 | 1,321,481 | +0.14(+0.19%) |
Jan 22, 2020 | 74.18 | 74.21 | 73.78 | 73.90 | 1,181,207 | -0.66(-0.89%) |
Jan 21, 2020 | 74.67 | 74.93 | 74.41 | 74.57 | 1,342,402 | -1.15(-1.52%) |
Jan 17, 2020 | 75.78 | 75.96 | 75.42 | 75.72 | 847,104 | +0.34(+0.45%) |
Jan 16, 2020 | 75.26 | 75.65 | 75.26 | 75.38 | 1,298,305 | -0.47(-0.62%) |
Jan 15, 2020 | 75.93 | 76.10 | 75.56 | 75.85 | 1,375,463 | +0.15(+0.20%) |
Jan 14, 2020 | 75.69 | 76.20 | 75.60 | 75.70 | 1,156,974 | -1.20(-1.56%) |
Jan 13, 2020 | 76.12 | 76.90 | 75.84 | 76.90 | 1,013,293 | -0.20(-0.26%) |
Jan 10, 2020 | 76.99 | 77.61 | 76.91 | 77.10 | 857,884 | +0.48(+0.63%) |
Jan 09, 2020 | 77.73 | 77.80 | 76.59 | 76.62 | 1,270,802 | -0.95(-1.22%) |
Jan 08, 2020 | 77.22 | 78.06 | 76.96 | 77.57 | 1,054,410 | +0.35(+0.45%) |
Jan 07, 2020 | 78.42 | 78.43 | 76.72 | 77.22 | 1,295,126 | -1.63(-2.06%) |
Jan 06, 2020 | 78.68 | 78.98 | 78.47 | 78.84 | 906,236 | +0.55(+0.70%) |
Jan 03, 2020 | 77.87 | 78.70 | 77.87 | 78.30 | 839,600 | -0.66(-0.84%) |
Jan 02, 2020 | 78.30 | 79.04 | 78.26 | 78.96 | 972,872 | +1.33(+1.72%) |
Dec 31, 2019 | 77.59 | 77.77 | 77.43 | 77.62 | 850,380 | -0.32(-0.41%) |
Dec 30, 2019 | 78.19 | 78.47 | 77.85 | 77.94 | 736,772 | -0.70(-0.89%) |
Dec 27, 2019 | 78.53 | 78.86 | 78.43 | 78.65 | 840,128 | +0.71(+0.91%) |
Dec 26, 2019 | 77.16 | 78.01 | 77.16 | 77.94 | 647,819 | +0.72(+0.93%) |
Dec 24, 2019 | 77.26 | 77.69 | 76.99 | 77.22 | 370,020 | -0.24(-0.31%) |
Dec 23, 2019 | 77.99 | 78.12 | 77.43 | 77.45 | 1,056,107 | -0.12(-0.16%) |
Dec 20, 2019 | 76.84 | 77.69 | 76.81 | 77.58 | 1,329,261 | +1.40(+1.84%) |
Dec 19, 2019 | 75.96 | 76.20 | 75.66 | 76.18 | 987,777 | +0.03(+0.04%) |
Dec 18, 2019 | 76.17 | 76.19 | 75.49 | 76.15 | 2,046,951 | +0.92(+1.22%) |
Dec 17, 2019 | 75.27 | 75.35 | 74.96 | 75.23 | 816,533 | -0.47(-0.62%) |
Dec 16, 2019 | 75.27 | 75.87 | 75.04 | 75.70 | 1,440,390 | +1.99(+2.70%) |
Dec 13, 2019 | 73.99 | 74.23 | 73.64 | 73.72 | 996,444 | +0.13(+0.18%) |
Dec 12, 2019 | 73.03 | 74.02 | 72.76 | 73.58 | 1,472,991 | -0.95(-1.27%) |
Dec 11, 2019 | 73.89 | 74.62 | 73.86 | 74.53 | 730,925 | +0.59(+0.79%) |
Dec 10, 2019 | 73.57 | 74.25 | 73.43 | 73.94 | 1,200,424 | -0.71(-0.95%) |
Dec 09, 2019 | 74.46 | 74.87 | 74.46 | 74.65 | 621,060 | -0.44(-0.58%) |
Dec 06, 2019 | 74.69 | 75.31 | 74.49 | 75.09 | 763,292 | +0.69(+0.93%) |
Dec 05, 2019 | 74.83 | 74.96 | 74.13 | 74.40 | 575,821 | -0.73(-0.97%) |
Dec 04, 2019 | 75.13 | 75.34 | 74.85 | 75.13 | 834,369 | +0.45(+0.61%) |
Dec 03, 2019 | 74.51 | 74.78 | 74.21 | 74.67 | 973,831 | -0.34(-0.45%) |
Dec 02, 2019 | 75.15 | 75.29 | 74.53 | 75.01 | 908,320 | -0.07(-0.09%) |
Nov 29, 2019 | 75.10 | 75.20 | 74.81 | 75.08 | 623,992 | +0.73(+0.98%) |
Nov 27, 2019 | 74.22 | 74.71 | 74.04 | 74.35 | 1,738,386 | -0.44(-0.59%) |
Nov 26, 2019 | 74.85 | 75.01 | 74.45 | 74.79 | 1,077,529 | -0.04(-0.05%) |
Nov 25, 2019 | 74.63 | 75.13 | 74.63 | 74.83 | 679,829 | +0.01(+0.01%) |
Nov 22, 2019 | 75.03 | 75.14 | 74.42 | 74.82 | 1,007,541 | +0.48(+0.65%) |
Nov 21, 2019 | 74.59 | 74.65 | 74.08 | 74.34 | 684,072 | +0.13(+0.18%) |
Nov 20, 2019 | 74.43 | 74.73 | 74.00 | 74.21 | 747,697 | -0.72(-0.96%) |
Nov 19, 2019 | 75.22 | 75.31 | 74.86 | 74.93 | 1,015,506 | +0.02(+0.03%) |
Nov 18, 2019 | 74.82 | 75.42 | 74.65 | 74.90 | 948,747 | +0.37(+0.50%) |
Nov 15, 2019 | 73.99 | 74.67 | 73.94 | 74.53 | 802,181 | +0.51(+0.68%) |
Nov 14, 2019 | 74.41 | 74.65 | 73.76 | 74.02 | 2,085,896 | -0.16(-0.21%) |
Nov 13, 2019 | 75.09 | 75.09 | 74.01 | 74.18 | 2,116,174 | +0.19(+0.25%) |
Nov 12, 2019 | 74.63 | 74.71 | 73.85 | 74.00 | 1,183,735 | +0.35(+0.47%) |
Nov 11, 2019 | 73.27 | 73.83 | 73.19 | 73.65 | 772,509 | +0.22(+0.29%) |
Nov 08, 2019 | 73.30 | 73.46 | 73.02 | 73.43 | 1,135,409 | +0.09(+0.13%) |
Nov 07, 2019 | 73.65 | 73.74 | 72.89 | 73.34 | 1,336,602 | -0.89(-1.20%) |
Nov 06, 2019 | 74.40 | 74.54 | 74.02 | 74.23 | 991,660 | +0.22(+0.29%) |
Nov 05, 2019 | 74.34 | 74.46 | 73.72 | 74.01 | 2,152,547 | -0.30(-0.40%) |
Nov 04, 2019 | 74.41 | 74.43 | 73.70 | 74.31 | 2,159,577 | +0.06(+0.08%) |