Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 52.81 | 53.38 | 52.63 | 52.87 | 3,424 | -0.32(-0.61%) |
Oct 29, 2020 | 52.46 | 53.58 | 52.46 | 53.20 | 4,942 | +0.74(+1.42%) |
Oct 28, 2020 | 52.41 | 52.96 | 52.31 | 52.45 | 7,309 | -0.76(-1.42%) |
Oct 27, 2020 | 54.49 | 54.49 | 53.20 | 53.21 | 16,921 | -1.21(-2.23%) |
Oct 26, 2020 | 55.42 | 55.42 | 54.24 | 54.42 | 4,429 | -1.37(-2.45%) |
Oct 23, 2020 | 55.72 | 55.89 | 55.66 | 55.79 | 1,284 | +0.34(+0.61%) |
Oct 22, 2020 | 54.74 | 55.58 | 54.74 | 55.45 | 20,620 | +0.52(+0.94%) |
Oct 21, 2020 | 53.77 | 55.04 | 53.77 | 54.93 | 6,501 | +0.98(+1.81%) |
Oct 20, 2020 | 53.89 | 54.38 | 53.77 | 53.95 | 18,311 | +0.64(+1.21%) |
Oct 19, 2020 | 54.35 | 54.35 | 53.31 | 53.31 | 3,074 | -0.79(-1.45%) |
Oct 16, 2020 | 54.29 | 54.47 | 53.81 | 54.10 | 3,531 | -0.01(-0.02%) |
Oct 15, 2020 | 53.73 | 54.21 | 53.73 | 54.11 | 4,309 | +0.28(+0.51%) |
Oct 14, 2020 | 54.03 | 54.80 | 53.83 | 53.83 | 10,953 | -0.32(-0.59%) |
Oct 13, 2020 | 55.29 | 55.29 | 54.15 | 54.15 | 7,060 | -1.41(-2.53%) |
Oct 12, 2020 | 54.82 | 55.63 | 54.82 | 55.56 | 360,909 | +0.82(+1.50%) |
Oct 09, 2020 | 54.66 | 55.05 | 54.65 | 54.74 | 392,333 | +0.03(+0.05%) |
Oct 08, 2020 | 54.00 | 54.91 | 54.00 | 54.71 | 3,402 | +0.66(+1.23%) |
Oct 07, 2020 | 53.98 | 54.30 | 53.66 | 54.05 | 2,142 | +0.82(+1.55%) |
Oct 06, 2020 | 53.61 | 54.40 | 53.22 | 53.22 | 5,127 | -0.59(-1.10%) |
Oct 05, 2020 | 53.41 | 53.92 | 53.41 | 53.81 | 3,141 | +1.11(+2.10%) |
Oct 02, 2020 | 51.22 | 52.88 | 51.22 | 52.71 | 2,247 | +0.70(+1.35%) |
Oct 01, 2020 | 51.72 | 52.29 | 51.72 | 52.01 | 28,078 | -0.08(-0.15%) |
Sep 30, 2020 | 51.81 | 52.39 | 51.67 | 52.08 | 2,764 | +0.43(+0.83%) |
Sep 29, 2020 | 51.81 | 51.93 | 51.33 | 51.66 | 5,339 | -0.37(-0.72%) |
Sep 28, 2020 | 51.48 | 52.42 | 51.48 | 52.03 | 8,680 | +1.22(+2.39%) |
Sep 25, 2020 | 50.07 | 50.81 | 50.07 | 50.81 | 1,712 | +0.35(+0.69%) |
Sep 24, 2020 | 50.13 | 51.11 | 49.65 | 50.46 | 2,831 | +0.11(+0.21%) |
Sep 23, 2020 | 52.03 | 52.11 | 50.36 | 50.36 | 88,491 | -1.28(-2.48%) |
Sep 22, 2020 | 51.86 | 52.16 | 51.29 | 51.64 | 20,509 | -0.24(-0.47%) |
Sep 21, 2020 | 52.94 | 52.94 | 50.97 | 51.88 | 20,430 | -1.15(-2.17%) |
Sep 18, 2020 | 53.23 | 53.68 | 53.03 | 53.03 | 23,697 | -0.19(-0.37%) |
Sep 17, 2020 | 52.95 | 53.26 | 52.82 | 53.22 | 11,600 | -0.25(-0.47%) |
Sep 16, 2020 | 53.10 | 54.04 | 53.10 | 53.47 | 8,895 | +0.47(+0.89%) |
Sep 15, 2020 | 53.78 | 53.83 | 52.99 | 53.00 | 3,886 | -1.04(-1.92%) |
Sep 14, 2020 | 53.83 | 54.12 | 53.81 | 54.04 | 6,790 | +0.66(+1.23%) |
Sep 11, 2020 | 53.07 | 53.66 | 52.97 | 53.38 | 29,514 | +0.21(+0.39%) |
Sep 10, 2020 | 54.05 | 54.06 | 53.17 | 53.17 | 3,221 | -0.77(-1.43%) |
Sep 09, 2020 | 53.80 | 54.30 | 53.80 | 53.94 | 2,497 | +0.61(+1.15%) |
Sep 08, 2020 | 54.30 | 54.30 | 52.92 | 53.33 | 7,059 | -1.48(-2.69%) |
Sep 04, 2020 | 54.94 | 55.13 | 54.62 | 54.81 | 28,760 | +0.46(+0.85%) |
Sep 03, 2020 | 55.27 | 55.86 | 54.11 | 54.35 | 35,388 | -0.81(-1.46%) |
Sep 02, 2020 | 54.60 | 55.15 | 54.60 | 55.15 | 8,894 | +0.81(+1.50%) |
Sep 01, 2020 | 54.39 | 54.57 | 54.10 | 54.34 | 32,518 | -0.07(-0.12%) |
Aug 31, 2020 | 54.36 | 54.47 | 54.23 | 54.41 | 4,959 | -0.52(-0.94%) |
Aug 28, 2020 | 55.25 | 55.25 | 54.68 | 54.92 | 4,093 | -0.15(-0.27%) |
Aug 27, 2020 | 54.85 | 55.38 | 54.85 | 55.07 | 6,442 | +1.09(+2.02%) |
Aug 26, 2020 | 54.38 | 54.38 | 53.97 | 53.98 | 5,609 | -0.46(-0.85%) |
Aug 25, 2020 | 54.85 | 54.85 | 54.29 | 54.44 | 2,599 | +0.09(+0.16%) |
Aug 24, 2020 | 53.37 | 54.36 | 53.26 | 54.35 | 6,792 | +1.19(+2.23%) |
Aug 21, 2020 | 53.76 | 53.76 | 53.10 | 53.17 | 4,308 | -0.51(-0.95%) |
Aug 20, 2020 | 53.36 | 53.93 | 53.15 | 53.67 | 4,932 | -0.30(-0.56%) |
Aug 19, 2020 | 54.21 | 54.36 | 53.98 | 53.98 | 2,173 | -0.13(-0.25%) |
Aug 18, 2020 | 54.47 | 54.55 | 54.11 | 54.11 | 5,851 | -0.26(-0.47%) |
Aug 17, 2020 | 55.32 | 55.32 | 54.34 | 54.37 | 6,710 | -0.87(-1.58%) |
Aug 14, 2020 | 55.00 | 55.55 | 55.00 | 55.24 | 3,554 | +0.08(+0.15%) |
Aug 13, 2020 | 54.99 | 55.27 | 54.41 | 55.15 | 5,642 | -0.10(-0.19%) |
Aug 12, 2020 | 56.58 | 56.58 | 55.23 | 55.26 | 42,656 | -0.65(-1.15%) |
Aug 11, 2020 | 56.86 | 57.19 | 55.89 | 55.90 | 8,494 | +0.16(+0.29%) |
Aug 10, 2020 | 55.33 | 55.90 | 55.20 | 55.74 | 45,025 | +0.73(+1.34%) |
Aug 07, 2020 | 53.16 | 55.01 | 53.16 | 55.01 | 77,125 | +1.57(+2.95%) |
Aug 06, 2020 | 54.07 | 54.08 | 53.43 | 53.43 | 2,408 | -0.55(-1.02%) |
Aug 05, 2020 | 53.82 | 54.08 | 53.82 | 53.98 | 7,845 | +1.13(+2.15%) |
Aug 04, 2020 | 53.21 | 53.21 | 52.85 | 52.85 | 12,159 | -0.65(-1.21%) |
Aug 03, 2020 | 53.10 | 53.85 | 53.10 | 53.50 | 8,418 | +0.26(+0.50%) |
Jul 31, 2020 | 53.24 | 53.24 | 52.56 | 53.23 | 15,511 | +0.16(+0.31%) |
Jul 30, 2020 | 52.82 | 53.36 | 52.34 | 53.07 | 7,533 | -0.86(-1.59%) |
Jul 29, 2020 | 53.33 | 53.97 | 53.00 | 53.93 | 5,575 | +0.93(+1.76%) |
Jul 28, 2020 | 52.95 | 53.28 | 52.95 | 53.00 | 1,873 | -0.31(-0.58%) |
Jul 27, 2020 | 53.57 | 53.57 | 53.08 | 53.31 | 5,805 | -0.62(-1.16%) |
Jul 24, 2020 | 54.23 | 54.35 | 53.81 | 53.93 | 2,046 | -0.44(-0.80%) |
Jul 23, 2020 | 54.36 | 54.68 | 54.14 | 54.37 | 13,342 | +0.12(+0.22%) |
Jul 22, 2020 | 53.67 | 54.25 | 53.55 | 54.25 | 7,930 | +0.52(+0.98%) |
Jul 21, 2020 | 53.82 | 54.23 | 53.57 | 53.72 | 18,421 | +0.64(+1.21%) |
Jul 20, 2020 | 53.01 | 53.33 | 52.92 | 53.08 | 41,973 | -0.51(-0.94%) |
Jul 17, 2020 | 53.79 | 53.79 | 53.24 | 53.58 | 9,371 | -0.13(-0.24%) |
Jul 16, 2020 | 52.60 | 54.09 | 52.60 | 53.72 | 41,824 | +0.73(+1.38%) |
Jul 15, 2020 | 53.21 | 53.21 | 52.31 | 52.98 | 38,713 | +1.20(+2.31%) |
Jul 14, 2020 | 50.79 | 51.82 | 50.79 | 51.79 | 64,720 | +1.12(+2.20%) |
Jul 13, 2020 | 51.06 | 51.30 | 50.41 | 50.67 | 15,631 | +0.10(+0.20%) |
Jul 10, 2020 | 49.30 | 50.57 | 49.18 | 50.57 | 6,893 | +1.80(+3.69%) |
Jul 09, 2020 | 50.36 | 50.36 | 48.53 | 48.77 | 16,823 | -1.41(-2.81%) |
Jul 08, 2020 | 49.62 | 50.29 | 49.57 | 50.18 | 18,021 | +0.44(+0.88%) |
Jul 07, 2020 | 50.43 | 50.59 | 49.60 | 49.74 | 8,348 | -1.10(-2.16%) |
Jul 06, 2020 | 50.57 | 51.65 | 50.51 | 50.84 | 11,417 | +0.93(+1.85%) |
Jul 02, 2020 | 51.38 | 51.49 | 49.89 | 49.91 | 8,940 | -0.09(-0.17%) |
Jul 01, 2020 | 50.77 | 51.16 | 50.00 | 50.00 | 34,886 | -1.07(-2.09%) |
Jun 30, 2020 | 49.90 | 51.12 | 49.90 | 51.07 | 9,279 | +1.13(+2.27%) |
Jun 29, 2020 | 49.85 | 50.30 | 49.43 | 49.94 | 6,366 | +0.75(+1.53%) |
Jun 26, 2020 | 50.18 | 50.32 | 48.94 | 49.18 | 6,355 | -1.55(-3.05%) |
Jun 25, 2020 | 49.37 | 50.73 | 49.37 | 50.73 | 10,914 | +1.07(+2.15%) |
Jun 24, 2020 | 50.49 | 50.58 | 49.50 | 49.67 | 4,794 | -1.93(-3.73%) |
Jun 23, 2020 | 51.99 | 52.16 | 51.59 | 51.59 | 4,705 | +0.18(+0.35%) |
Jun 22, 2020 | 51.30 | 51.69 | 50.94 | 51.41 | 6,954 | -0.30(-0.57%) |
Jun 19, 2020 | 53.06 | 53.06 | 51.30 | 51.71 | 12,171 | -0.57(-1.08%) |
Jun 18, 2020 | 51.52 | 52.54 | 51.52 | 52.28 | 4,675 | +0.35(+0.66%) |
Jun 17, 2020 | 52.70 | 52.87 | 51.93 | 51.93 | 6,565 | -0.58(-1.10%) |
Jun 16, 2020 | 54.02 | 54.02 | 52.17 | 52.51 | 10,265 | +0.58(+1.11%) |
Jun 15, 2020 | 49.85 | 52.14 | 49.48 | 51.93 | 8,285 | +0.86(+1.69%) |
Jun 12, 2020 | 51.87 | 51.87 | 49.91 | 51.07 | 13,950 | +1.13(+2.27%) |
Jun 11, 2020 | 51.71 | 52.33 | 49.88 | 49.94 | 40,060 | -4.27(-7.87%) |
Jun 10, 2020 | 56.04 | 56.04 | 54.09 | 54.21 | 11,038 | -2.12(-3.76%) |
Jun 09, 2020 | 56.59 | 56.60 | 55.96 | 56.32 | 17,915 | -1.41(-2.45%) |
Jun 08, 2020 | 57.05 | 57.74 | 56.87 | 57.74 | 13,177 | +1.56(+2.78%) |
Jun 05, 2020 | 57.39 | 57.39 | 55.57 | 56.17 | 24,008 | +2.46(+4.58%) |
Jun 04, 2020 | 52.43 | 53.71 | 51.92 | 53.71 | 17,476 | +1.24(+2.37%) |
Jun 03, 2020 | 51.54 | 52.81 | 51.54 | 52.47 | 14,279 | +1.72(+3.39%) |
Jun 02, 2020 | 49.80 | 51.03 | 49.80 | 50.75 | 9,834 | +0.68(+1.36%) |
Jun 01, 2020 | 49.69 | 50.25 | 49.55 | 50.07 | 30,187 | +0.30(+0.59%) |
May 29, 2020 | 49.78 | 50.11 | 49.17 | 49.78 | 17,627 | -0.54(-1.07%) |
May 28, 2020 | 51.20 | 51.20 | 50.22 | 50.31 | 10,698 | -0.32(-0.64%) |
May 27, 2020 | 51.65 | 51.65 | 50.27 | 50.63 | 12,186 | +1.49(+3.04%) |
May 26, 2020 | 49.08 | 49.85 | 49.08 | 49.14 | 15,357 | +1.54(+3.23%) |
May 22, 2020 | 47.26 | 47.70 | 47.06 | 47.60 | 16,113 | +0.13(+0.28%) |
May 21, 2020 | 46.93 | 47.61 | 46.74 | 47.47 | 6,243 | +1.02(+2.19%) |
May 20, 2020 | 46.23 | 46.77 | 46.23 | 46.45 | 3,352 | +0.80(+1.75%) |
May 19, 2020 | 46.37 | 46.50 | 45.66 | 45.66 | 4,950 | -0.87(-1.88%) |
May 18, 2020 | 45.69 | 46.90 | 45.69 | 46.53 | 17,505 | +2.38(+5.40%) |
May 15, 2020 | 42.97 | 44.15 | 42.87 | 44.15 | 10,490 | +0.51(+1.16%) |
May 14, 2020 | 42.07 | 43.66 | 41.13 | 43.64 | 11,595 | +0.71(+1.66%) |
May 13, 2020 | 44.62 | 44.62 | 42.77 | 42.93 | 8,560 | -1.98(-4.42%) |
May 12, 2020 | 46.78 | 46.78 | 44.90 | 44.91 | 12,566 | -1.50(-3.23%) |
May 11, 2020 | 46.47 | 46.72 | 45.81 | 46.41 | 12,473 | -0.66(-1.41%) |
May 08, 2020 | 46.55 | 47.08 | 46.15 | 47.07 | 9,084 | +1.10(+2.39%) |
May 07, 2020 | 45.65 | 46.61 | 45.65 | 45.97 | 16,189 | +1.52(+3.41%) |
May 06, 2020 | 46.17 | 46.17 | 44.46 | 44.46 | 43,125 | -1.78(-3.85%) |
May 05, 2020 | 46.28 | 47.04 | 46.22 | 46.24 | 6,965 | +0.41(+0.89%) |
May 04, 2020 | 45.21 | 45.94 | 45.21 | 45.83 | 15,144 | -0.10(-0.23%) |
May 01, 2020 | 47.79 | 47.79 | 45.91 | 45.93 | 10,814 | -2.15(-4.46%) |
Apr 30, 2020 | 49.47 | 49.47 | 48.06 | 48.08 | 14,916 | -1.91(-3.83%) |
Apr 29, 2020 | 49.45 | 50.23 | 49.26 | 49.99 | 8,290 | +1.58(+3.26%) |
Apr 28, 2020 | 48.70 | 49.15 | 48.38 | 48.41 | 6,993 | +0.60(+1.26%) |
Apr 27, 2020 | 46.93 | 47.94 | 46.81 | 47.81 | 14,396 | +1.53(+3.31%) |
Apr 24, 2020 | 45.81 | 46.39 | 45.34 | 46.28 | 5,515 | +0.68(+1.48%) |
Apr 23, 2020 | 46.05 | 46.70 | 45.61 | 45.61 | 15,728 | -0.55(-1.19%) |
Apr 22, 2020 | 46.88 | 46.88 | 46.02 | 46.16 | 10,739 | +0.06(+0.13%) |
Apr 21, 2020 | 46.28 | 47.02 | 46.10 | 46.10 | 8,982 | -1.65(-3.45%) |
Apr 20, 2020 | 48.41 | 48.41 | 47.26 | 47.74 | 11,974 | -1.08(-2.21%) |
Apr 17, 2020 | 48.31 | 48.82 | 47.80 | 48.82 | 11,463 | +2.39(+5.14%) |
Apr 16, 2020 | 46.77 | 47.08 | 46.23 | 46.44 | 12,070 | -0.95(-2.00%) |
Apr 15, 2020 | 48.40 | 48.40 | 47.39 | 47.39 | 14,374 | -2.60(-5.21%) |
Apr 14, 2020 | 50.39 | 50.63 | 49.40 | 49.99 | 18,201 | +0.94(+1.92%) |
Apr 13, 2020 | 51.12 | 51.12 | 48.87 | 49.05 | 20,038 | -1.67(-3.30%) |
Apr 09, 2020 | 49.05 | 51.23 | 49.05 | 50.72 | 40,770 | +2.66(+5.54%) |
Apr 08, 2020 | 47.00 | 48.27 | 46.33 | 48.06 | 17,050 | +1.75(+3.77%) |
Apr 07, 2020 | 47.38 | 48.48 | 46.31 | 46.31 | 16,917 | +0.91(+2.00%) |
Apr 06, 2020 | 44.25 | 45.55 | 44.23 | 45.40 | 27,544 | +2.81(+6.59%) |
Apr 03, 2020 | 43.51 | 43.64 | 42.12 | 42.59 | 15,464 | -0.99(-2.28%) |
Apr 02, 2020 | 42.75 | 44.61 | 42.72 | 43.59 | 16,270 | +0.44(+1.02%) |
Apr 01, 2020 | 43.97 | 44.21 | 42.78 | 43.15 | 20,424 | -2.69(-5.87%) |
Mar 31, 2020 | 47.72 | 47.72 | 45.79 | 45.84 | 25,712 | -1.66(-3.49%) |
Mar 30, 2020 | 45.69 | 47.49 | 44.93 | 47.49 | 10,231 | +1.74(+3.80%) |
Mar 27, 2020 | 45.49 | 47.42 | 44.97 | 45.75 | 25,954 | -1.38(-2.92%) |
Mar 26, 2020 | 44.90 | 47.13 | 44.55 | 47.13 | 37,246 | +3.12(+7.08%) |
Mar 25, 2020 | 42.29 | 46.09 | 41.70 | 44.01 | 26,914 | +1.72(+4.06%) |
Mar 24, 2020 | 39.34 | 42.30 | 39.26 | 42.30 | 18,105 | +4.22(+11.08%) |
Mar 23, 2020 | 38.54 | 38.79 | 36.83 | 38.08 | 28,865 | -1.30(-3.29%) |
Mar 20, 2020 | 40.51 | 41.48 | 39.37 | 39.37 | 23,508 | -1.02(-2.54%) |
Mar 19, 2020 | 39.12 | 41.16 | 38.50 | 40.40 | 33,438 | +0.38(+0.94%) |
Mar 18, 2020 | 40.93 | 41.97 | 37.55 | 40.02 | 28,692 | -4.32(-9.74%) |
Mar 17, 2020 | 42.83 | 44.37 | 41.53 | 44.34 | 23,390 | +2.02(+4.78%) |
Mar 16, 2020 | 43.73 | 45.51 | 42.32 | 42.32 | 19,964 | -6.27(-12.90%) |
Mar 13, 2020 | 47.22 | 48.82 | 45.12 | 48.59 | 26,679 | +2.95(+6.47%) |
Mar 12, 2020 | 47.15 | 48.47 | 45.64 | 45.64 | 29,369 | -6.01(-11.64%) |
Mar 11, 2020 | 52.91 | 53.21 | 51.08 | 51.65 | 13,756 | -2.95(-5.39%) |
Mar 10, 2020 | 54.53 | 54.60 | 52.45 | 54.60 | 23,147 | +1.89(+3.59%) |
Mar 09, 2020 | 52.82 | 54.87 | 51.38 | 52.71 | 22,240 | -5.38(-9.27%) |
Mar 06, 2020 | 58.15 | 58.15 | 56.80 | 58.09 | 4,373 | -1.00(-1.69%) |
Mar 05, 2020 | 59.78 | 59.97 | 58.90 | 59.09 | 3,281 | -2.77(-4.48%) |
Mar 04, 2020 | 60.41 | 61.86 | 59.90 | 61.86 | 3,169 | +2.19(+3.67%) |
Mar 03, 2020 | 60.91 | 61.84 | 59.34 | 59.67 | 15,194 | -1.85(-3.00%) |
Mar 02, 2020 | 58.29 | 61.51 | 58.29 | 61.51 | 7,915 | +3.27(+5.62%) |
Feb 28, 2020 | 58.71 | 58.82 | 57.51 | 58.24 | 23,617 | -2.58(-4.25%) |
Feb 27, 2020 | 62.67 | 62.89 | 60.82 | 60.82 | 29,115 | -2.77(-4.35%) |
Feb 26, 2020 | 64.36 | 64.94 | 63.59 | 63.59 | 11,504 | -0.61(-0.95%) |
Feb 25, 2020 | 65.80 | 65.86 | 64.04 | 64.20 | 7,412 | -1.79(-2.71%) |
Feb 24, 2020 | 66.47 | 66.71 | 65.76 | 65.99 | 6,861 | -2.02(-2.97%) |
Feb 21, 2020 | 68.19 | 68.19 | 67.92 | 68.02 | 1,312 | -0.37(-0.55%) |
Feb 20, 2020 | 68.54 | 68.54 | 68.03 | 68.39 | 1,878 | -0.11(-0.16%) |
Feb 19, 2020 | 68.24 | 68.67 | 68.24 | 68.50 | 1,916 | +0.00(+0.00%) |
Feb 18, 2020 | 68.91 | 68.91 | 68.23 | 68.50 | 1,722 | -0.36(-0.52%) |
Feb 14, 2020 | 68.79 | 68.93 | 68.59 | 68.86 | 1,093 | -0.15(-0.21%) |
Feb 13, 2020 | 68.81 | 69.20 | 68.69 | 69.01 | 3,638 | +0.11(+0.16%) |
Feb 12, 2020 | 68.99 | 69.18 | 68.87 | 68.89 | 3,472 | -0.29(-0.41%) |
Feb 11, 2020 | 68.79 | 69.35 | 68.79 | 69.18 | 2,322 | +0.57(+0.83%) |
Feb 10, 2020 | 68.35 | 68.61 | 68.35 | 68.61 | 1,101 | +0.23(+0.33%) |
Feb 07, 2020 | 68.30 | 68.47 | 68.24 | 68.38 | 12,246 | -0.09(-0.12%) |
Feb 06, 2020 | 68.58 | 68.68 | 68.47 | 68.47 | 1,537 | +0.18(+0.26%) |
Feb 05, 2020 | 67.47 | 68.29 | 67.47 | 68.29 | 7,500 | +1.90(+2.86%) |
Feb 04, 2020 | 66.34 | 66.85 | 66.34 | 66.39 | 4,559 | +0.37(+0.56%) |
Feb 03, 2020 | 65.62 | 66.22 | 65.62 | 66.02 | 23,500 | +0.64(+0.97%) |
Jan 31, 2020 | 66.42 | 66.42 | 65.38 | 65.38 | 218 | -1.09(-1.63%) |
Jan 30, 2020 | 65.62 | 66.47 | 65.24 | 66.47 | 6,041 | +0.83(+1.27%) |
Jan 29, 2020 | 65.78 | 65.97 | 65.64 | 65.64 | 1,113 | +0.14(+0.21%) |
Jan 28, 2020 | 65.15 | 65.67 | 65.15 | 65.50 | 3,409 | +0.65(+1.00%) |
Jan 27, 2020 | 64.60 | 65.09 | 64.60 | 64.85 | 4,177 | -0.91(-1.38%) |
Jan 24, 2020 | 66.12 | 66.12 | 65.41 | 65.76 | 3,826 | -0.24(-0.36%) |
Jan 23, 2020 | 65.99 | 66.10 | 65.48 | 66.00 | 3,036 | -0.44(-0.66%) |
Jan 22, 2020 | 66.46 | 66.53 | 66.37 | 66.44 | 2,659 | +0.19(+0.29%) |
Jan 21, 2020 | 66.16 | 66.66 | 66.16 | 66.25 | 6,011 | -0.59(-0.88%) |
Jan 17, 2020 | 66.25 | 66.85 | 66.25 | 66.84 | 3,936 | +0.68(+1.02%) |
Jan 16, 2020 | 66.12 | 66.17 | 66.12 | 66.17 | 511 | +0.59(+0.91%) |
Jan 15, 2020 | 65.39 | 65.82 | 65.39 | 65.57 | 5,589 | +0.05(+0.08%) |
Jan 14, 2020 | 65.76 | 65.89 | 65.49 | 65.52 | 3,276 | -0.11(-0.17%) |
Jan 13, 2020 | 65.48 | 65.63 | 65.48 | 65.63 | 4,816 | +0.24(+0.37%) |
Jan 10, 2020 | 65.78 | 65.89 | 65.32 | 65.39 | 3,061 | -0.51(-0.77%) |
Jan 09, 2020 | 65.72 | 65.90 | 65.72 | 65.90 | 1,855 | +0.62(+0.94%) |
Jan 08, 2020 | 64.83 | 65.85 | 64.83 | 65.28 | 4,726 | +0.14(+0.22%) |
Jan 07, 2020 | 65.01 | 65.23 | 65.01 | 65.14 | 1,353 | -0.40(-0.61%) |
Jan 06, 2020 | 65.11 | 65.56 | 65.11 | 65.54 | 1,981 | +0.04(+0.06%) |
Jan 03, 2020 | 65.21 | 65.50 | 65.09 | 65.50 | 984 | -0.23(-0.35%) |
Jan 02, 2020 | 65.45 | 65.74 | 65.24 | 65.74 | 23,091 | +0.50(+0.77%) |
Dec 31, 2019 | 65.51 | 65.51 | 65.05 | 65.24 | 5,576 | +0.23(+0.35%) |
Dec 30, 2019 | 65.00 | 65.09 | 65.00 | 65.01 | 3,201 | +0.02(+0.03%) |
Dec 27, 2019 | 65.03 | 65.03 | 64.99 | 64.99 | 437 | +0.10(+0.16%) |
Dec 26, 2019 | 65.06 | 65.06 | 64.85 | 64.89 | 1,122 | +0.05(+0.07%) |
Dec 24, 2019 | 64.59 | 64.92 | 64.59 | 64.84 | 2,514 | -0.03(-0.04%) |
Dec 23, 2019 | 65.55 | 65.55 | 64.79 | 64.87 | 3,512 | -0.65(-1.00%) |
Dec 20, 2019 | 65.67 | 65.87 | 65.52 | 65.52 | 3,170 | +0.23(+0.36%) |
Dec 19, 2019 | 65.24 | 65.30 | 65.24 | 65.29 | 597 | -0.03(-0.05%) |
Dec 18, 2019 | 65.56 | 65.66 | 65.32 | 65.32 | 4,615 | -0.29(-0.44%) |
Dec 17, 2019 | 65.43 | 65.68 | 65.43 | 65.61 | 3,231 | +0.36(+0.55%) |
Dec 16, 2019 | 65.53 | 65.53 | 65.17 | 65.25 | 2,535 | +0.20(+0.30%) |
Dec 13, 2019 | 65.07 | 65.34 | 64.91 | 65.05 | 1,317 | -0.16(-0.25%) |
Dec 12, 2019 | 64.54 | 65.28 | 64.54 | 65.21 | 3,726 | +0.97(+1.50%) |
Dec 11, 2019 | 64.16 | 64.38 | 64.00 | 64.25 | 4,487 | -0.30(-0.46%) |
Dec 10, 2019 | 64.58 | 64.58 | 64.55 | 64.55 | 542 | -0.18(-0.28%) |
Dec 09, 2019 | 64.38 | 64.78 | 64.38 | 64.73 | 2,350 | +0.15(+0.23%) |
Dec 06, 2019 | 64.43 | 64.64 | 64.39 | 64.58 | 4,392 | +0.74(+1.17%) |
Dec 05, 2019 | 63.81 | 63.91 | 63.75 | 63.84 | 3,550 | +0.09(+0.14%) |
Dec 04, 2019 | 63.77 | 64.01 | 63.73 | 63.75 | 26,639 | +0.41(+0.65%) |
Dec 03, 2019 | 63.30 | 63.37 | 63.09 | 63.33 | 25,828 | -0.87(-1.35%) |
Dec 02, 2019 | 65.02 | 65.02 | 64.20 | 64.20 | 8,299 | -0.80(-1.23%) |
Nov 29, 2019 | 65.24 | 65.24 | 65.00 | 65.00 | 549 | -0.28(-0.43%) |
Nov 27, 2019 | 65.31 | 65.34 | 65.12 | 65.28 | 2,196 | +0.21(+0.32%) |
Nov 26, 2019 | 64.74 | 65.09 | 64.71 | 65.08 | 4,462 | +0.51(+0.79%) |
Nov 25, 2019 | 64.50 | 64.64 | 64.49 | 64.57 | 7,473 | +0.22(+0.33%) |
Nov 22, 2019 | 64.02 | 64.36 | 64.02 | 64.35 | 3,734 | +0.40(+0.62%) |
Nov 21, 2019 | 63.88 | 64.05 | 63.84 | 63.96 | 70,677 | -0.49(-0.77%) |
Nov 20, 2019 | 64.34 | 64.48 | 64.09 | 64.45 | 3,874 | -0.16(-0.24%) |
Nov 19, 2019 | 64.67 | 64.78 | 64.61 | 64.61 | 1,257 | +0.12(+0.19%) |
Nov 18, 2019 | 64.43 | 64.49 | 64.23 | 64.49 | 3,750 | +0.03(+0.04%) |
Nov 15, 2019 | 64.52 | 64.52 | 64.40 | 64.46 | 1,647 | -0.10(-0.15%) |
Nov 14, 2019 | 64.22 | 64.67 | 64.22 | 64.55 | 8,915 | -0.02(-0.04%) |
Nov 13, 2019 | 64.41 | 64.70 | 64.41 | 64.58 | 3,628 | -0.27(-0.42%) |
Nov 12, 2019 | 64.84 | 64.88 | 64.79 | 64.85 | 3,427 | +0.23(+0.35%) |
Nov 11, 2019 | 64.19 | 64.66 | 64.19 | 64.62 | 1,913 | -0.05(-0.07%) |
Nov 08, 2019 | 64.65 | 64.69 | 64.65 | 64.67 | 1,537 | +0.08(+0.12%) |
Nov 07, 2019 | 64.51 | 64.89 | 64.51 | 64.59 | 17,348 | +0.25(+0.38%) |
Nov 06, 2019 | 63.86 | 64.35 | 63.86 | 64.35 | 8,738 | +0.70(+1.09%) |
Nov 05, 2019 | 63.37 | 63.77 | 63.37 | 63.65 | 3,006 | +0.24(+0.38%) |
Nov 04, 2019 | 63.77 | 63.79 | 63.31 | 63.41 | 23,961 | -0.01(-0.02%) |