Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 71.43 | 71.43 | 71.43 | 51,665 | +1.02(+1.45%) | |
Dec 30, 2020 | 70.15 | 70.67 | 70.15 | 70.41 | 51,665 | +0.34(+0.49%) |
Dec 29, 2020 | 70.35 | 70.56 | 69.88 | 70.07 | 43,730 | -0.05(-0.07%) |
Dec 28, 2020 | 70.24 | 70.57 | 69.92 | 70.12 | 31,579 | +0.29(+0.42%) |
Dec 24, 2020 | 69.63 | 69.86 | 69.20 | 69.82 | 22,486 | +0.43(+0.62%) |
Dec 23, 2020 | 69.72 | 70.30 | 69.39 | 69.39 | 42,630 | -0.08(-0.12%) |
Dec 22, 2020 | 69.42 | 69.71 | 69.18 | 69.47 | 43,927 | -0.04(-0.05%) |
Dec 21, 2020 | 69.80 | 69.80 | 68.71 | 69.51 | 70,241 | -0.96(-1.36%) |
Dec 18, 2020 | 71.14 | 71.37 | 70.10 | 70.47 | 94,508 | -0.61(-0.85%) |
Dec 17, 2020 | 70.84 | 71.53 | 70.84 | 71.08 | 78,746 | +0.58(+0.82%) |
Dec 16, 2020 | 71.65 | 71.89 | 70.50 | 70.50 | 87,038 | -0.88(-1.24%) |
Dec 15, 2020 | 70.27 | 71.50 | 69.99 | 71.38 | 89,735 | +1.37(+1.96%) |
Dec 14, 2020 | 70.85 | 71.36 | 69.95 | 70.01 | 57,879 | -0.33(-0.47%) |
Dec 11, 2020 | 69.87 | 70.42 | 69.87 | 70.34 | 58,126 | +0.07(+0.10%) |
Dec 10, 2020 | 70.62 | 70.62 | 69.98 | 70.27 | 41,808 | -0.37(-0.53%) |
Dec 09, 2020 | 70.76 | 70.79 | 70.22 | 70.64 | 41,135 | -0.03(-0.04%) |
Dec 08, 2020 | 70.50 | 71.14 | 70.27 | 70.67 | 40,679 | -0.25(-0.35%) |
Dec 07, 2020 | 70.34 | 71.22 | 70.34 | 70.92 | 37,166 | +0.40(+0.56%) |
Dec 04, 2020 | 71.26 | 71.34 | 70.24 | 70.52 | 32,620 | -0.74(-1.04%) |
Dec 03, 2020 | 71.84 | 71.88 | 71.06 | 71.26 | 36,456 | -0.70(-0.97%) |
Dec 02, 2020 | 71.10 | 71.96 | 70.79 | 71.96 | 148,021 | +0.52(+0.73%) |
Dec 01, 2020 | 71.61 | 72.30 | 71.44 | 71.44 | 97,868 | +0.43(+0.60%) |
Nov 30, 2020 | 72.00 | 72.00 | 70.79 | 71.01 | 40,944 | -1.01(-1.40%) |
Nov 27, 2020 | 72.96 | 72.96 | 71.85 | 72.02 | 39,407 | -0.75(-1.03%) |
Nov 25, 2020 | 72.53 | 72.81 | 72.05 | 72.77 | 62,614 | +0.13(+0.18%) |
Nov 24, 2020 | 72.30 | 72.80 | 72.15 | 72.64 | 74,839 | +0.87(+1.22%) |
Nov 23, 2020 | 71.64 | 72.09 | 71.46 | 71.77 | 80,965 | +0.13(+0.18%) |
Nov 20, 2020 | 71.53 | 72.08 | 71.35 | 71.64 | 101,146 | -0.01(-0.02%) |
Nov 19, 2020 | 72.30 | 72.30 | 71.18 | 71.65 | 120,484 | -0.72(-1.00%) |
Nov 18, 2020 | 74.00 | 74.14 | 72.37 | 72.37 | 98,565 | -1.35(-1.83%) |
Nov 17, 2020 | 74.62 | 74.86 | 73.67 | 73.72 | 44,259 | -1.36(-1.81%) |
Nov 16, 2020 | 75.10 | 75.10 | 74.31 | 75.08 | 39,059 | +0.79(+1.07%) |
Nov 13, 2020 | 73.85 | 74.46 | 73.85 | 74.29 | 382,911 | +0.74(+1.01%) |
Nov 12, 2020 | 74.34 | 74.40 | 72.91 | 73.54 | 421,988 | -1.16(-1.55%) |
Nov 11, 2020 | 74.93 | 75.31 | 74.43 | 74.70 | 120,832 | +0.25(+0.34%) |
Nov 10, 2020 | 73.76 | 74.61 | 73.37 | 74.45 | 108,259 | +1.24(+1.69%) |
Nov 09, 2020 | 73.98 | 75.75 | 73.21 | 73.21 | 331,718 | +1.45(+2.02%) |
Nov 06, 2020 | 71.92 | 72.54 | 71.70 | 71.76 | 51,229 | -0.23(-0.32%) |
Nov 05, 2020 | 71.87 | 73.18 | 71.87 | 71.99 | 106,941 | +0.73(+1.03%) |
Nov 04, 2020 | 71.97 | 72.93 | 71.26 | 71.26 | 39,046 | -1.19(-1.65%) |
Nov 03, 2020 | 72.22 | 73.09 | 71.98 | 72.45 | 59,888 | +1.14(+1.60%) |
Nov 02, 2020 | 70.54 | 71.38 | 70.12 | 71.31 | 95,806 | +1.51(+2.16%) |
Oct 30, 2020 | 69.92 | 70.45 | 69.20 | 69.80 | 50,135 | -0.63(-0.90%) |
Oct 29, 2020 | 70.02 | 71.20 | 69.14 | 70.43 | 68,540 | +0.23(+0.33%) |
Oct 28, 2020 | 71.30 | 72.11 | 70.16 | 70.20 | 73,571 | -2.19(-3.03%) |
Oct 27, 2020 | 72.40 | 73.08 | 72.40 | 72.40 | 34,619 | -0.13(-0.18%) |
Oct 26, 2020 | 72.00 | 72.59 | 71.70 | 72.53 | 46,161 | -0.04(-0.06%) |
Oct 23, 2020 | 72.80 | 72.81 | 72.27 | 72.57 | 31,088 | +0.12(+0.17%) |
Oct 22, 2020 | 71.44 | 72.48 | 71.31 | 72.45 | 114,954 | +1.07(+1.50%) |
Oct 21, 2020 | 71.32 | 71.84 | 71.26 | 71.38 | 63,584 | -0.21(-0.30%) |
Oct 20, 2020 | 71.30 | 71.92 | 71.22 | 71.59 | 73,223 | +0.45(+0.63%) |
Oct 19, 2020 | 71.78 | 71.99 | 70.99 | 71.15 | 71,470 | -0.52(-0.72%) |
Oct 16, 2020 | 71.19 | 71.95 | 71.05 | 71.66 | 199,227 | +0.69(+0.97%) |
Oct 15, 2020 | 70.26 | 71.35 | 70.09 | 70.98 | 33,268 | -0.01(-0.01%) |
Oct 14, 2020 | 71.18 | 71.46 | 70.64 | 70.99 | 48,876 | -0.05(-0.08%) |
Oct 13, 2020 | 71.29 | 71.29 | 70.35 | 71.04 | 42,914 | -0.54(-0.75%) |
Oct 12, 2020 | 71.16 | 72.07 | 71.06 | 71.58 | 390,444 | +0.45(+0.64%) |
Oct 09, 2020 | 71.44 | 71.44 | 70.74 | 71.13 | 26,052 | -0.09(-0.13%) |
Oct 08, 2020 | 70.13 | 71.27 | 70.13 | 71.22 | 54,428 | +1.37(+1.97%) |
Oct 07, 2020 | 69.78 | 70.14 | 69.39 | 69.84 | 47,619 | +0.23(+0.33%) |
Oct 06, 2020 | 68.96 | 70.27 | 68.79 | 69.62 | 73,725 | +0.78(+1.13%) |
Oct 05, 2020 | 68.19 | 69.07 | 67.95 | 68.83 | 48,235 | +0.81(+1.19%) |
Oct 02, 2020 | 66.58 | 68.32 | 66.58 | 68.03 | 44,880 | +0.78(+1.16%) |
Oct 01, 2020 | 66.69 | 67.39 | 66.69 | 67.24 | 50,754 | +0.55(+0.82%) |
Sep 30, 2020 | 66.75 | 66.90 | 66.15 | 66.70 | 49,340 | +0.63(+0.95%) |
Sep 29, 2020 | 66.45 | 66.65 | 65.79 | 66.07 | 96,327 | -0.06(-0.09%) |
Sep 28, 2020 | 66.44 | 66.65 | 66.01 | 66.13 | 40,158 | +0.21(+0.31%) |
Sep 25, 2020 | 64.71 | 66.00 | 64.50 | 65.92 | 100,270 | +0.98(+1.51%) |
Sep 24, 2020 | 64.23 | 65.27 | 63.81 | 64.94 | 38,105 | +0.73(+1.13%) |
Sep 23, 2020 | 65.20 | 65.34 | 64.16 | 64.22 | 41,544 | -0.99(-1.52%) |
Sep 22, 2020 | 65.17 | 65.62 | 64.84 | 65.21 | 77,373 | +0.39(+0.60%) |
Sep 21, 2020 | 64.75 | 64.97 | 63.96 | 64.82 | 73,617 | -0.38(-0.58%) |
Sep 18, 2020 | 66.56 | 66.56 | 65.12 | 65.20 | 44,382 | -1.21(-1.82%) |
Sep 17, 2020 | 66.63 | 66.65 | 65.93 | 66.41 | 29,093 | -0.54(-0.81%) |
Sep 16, 2020 | 66.56 | 67.30 | 66.56 | 66.95 | 50,765 | -0.06(-0.09%) |
Sep 15, 2020 | 67.00 | 67.95 | 66.65 | 67.01 | 44,547 | +0.43(+0.64%) |
Sep 14, 2020 | 66.00 | 66.86 | 65.99 | 66.58 | 34,282 | +0.88(+1.34%) |
Sep 11, 2020 | 65.78 | 65.84 | 65.22 | 65.70 | 39,082 | +0.13(+0.20%) |
Sep 10, 2020 | 66.42 | 66.42 | 65.56 | 65.56 | 46,694 | -1.15(-1.73%) |
Sep 09, 2020 | 66.27 | 67.59 | 66.27 | 66.72 | 90,628 | +0.78(+1.18%) |
Sep 08, 2020 | 66.46 | 66.46 | 65.35 | 65.94 | 57,184 | -0.49(-0.74%) |
Sep 04, 2020 | 67.15 | 67.15 | 65.65 | 66.43 | 50,564 | -0.34(-0.51%) |
Sep 03, 2020 | 67.59 | 68.24 | 66.32 | 66.77 | 75,332 | -0.73(-1.09%) |
Sep 02, 2020 | 65.76 | 67.81 | 65.51 | 67.50 | 69,108 | +1.95(+2.97%) |
Sep 01, 2020 | 66.05 | 66.05 | 65.35 | 65.55 | 45,495 | -0.73(-1.10%) |
Aug 31, 2020 | 66.06 | 66.67 | 66.06 | 66.28 | 57,096 | +0.15(+0.23%) |
Aug 28, 2020 | 66.08 | 66.20 | 65.47 | 66.13 | 53,214 | +0.15(+0.23%) |
Aug 27, 2020 | 65.74 | 66.30 | 65.55 | 65.98 | 115,782 | +0.31(+0.48%) |
Aug 26, 2020 | 66.24 | 66.24 | 65.51 | 65.67 | 36,631 | -0.90(-1.35%) |
Aug 25, 2020 | 67.44 | 67.44 | 66.35 | 66.57 | 51,158 | -0.60(-0.90%) |
Aug 24, 2020 | 66.66 | 67.17 | 66.16 | 67.17 | 63,340 | +0.67(+1.01%) |
Aug 21, 2020 | 66.60 | 66.66 | 65.92 | 66.50 | 61,163 | -0.01(-0.02%) |
Aug 20, 2020 | 66.86 | 67.08 | 66.32 | 66.52 | 46,621 | -0.59(-0.88%) |
Aug 19, 2020 | 67.60 | 67.60 | 66.99 | 67.11 | 50,951 | -0.21(-0.31%) |
Aug 18, 2020 | 67.60 | 67.74 | 67.00 | 67.32 | 57,224 | -0.24(-0.36%) |
Aug 17, 2020 | 67.59 | 68.14 | 67.36 | 67.56 | 50,582 | -0.16(-0.23%) |
Aug 14, 2020 | 68.01 | 68.20 | 67.56 | 67.72 | 38,199 | -0.49(-0.72%) |
Aug 13, 2020 | 68.16 | 68.41 | 67.84 | 68.20 | 62,658 | -0.20(-0.30%) |
Aug 12, 2020 | 67.67 | 68.84 | 67.67 | 68.41 | 62,243 | +0.91(+1.36%) |
Aug 11, 2020 | 69.04 | 69.14 | 67.28 | 67.49 | 60,419 | -1.45(-2.10%) |
Aug 10, 2020 | 69.12 | 69.46 | 68.72 | 68.94 | 61,605 | -0.02(-0.03%) |
Aug 07, 2020 | 67.38 | 69.16 | 67.38 | 68.97 | 81,698 | +1.34(+1.98%) |
Aug 06, 2020 | 67.16 | 67.71 | 66.90 | 67.62 | 42,154 | +0.38(+0.56%) |
Aug 05, 2020 | 68.11 | 68.31 | 66.98 | 67.25 | 37,184 | -0.80(-1.17%) |
Aug 04, 2020 | 67.31 | 68.35 | 67.31 | 68.05 | 96,749 | +0.72(+1.06%) |
Aug 03, 2020 | 68.05 | 68.05 | 67.00 | 67.33 | 80,438 | -0.75(-1.10%) |
Jul 31, 2020 | 67.91 | 68.15 | 67.13 | 68.08 | 91,193 | +0.06(+0.09%) |
Jul 30, 2020 | 67.70 | 68.02 | 67.28 | 68.02 | 61,786 | -0.03(-0.05%) |
Jul 29, 2020 | 68.00 | 68.15 | 67.57 | 68.05 | 54,389 | +0.35(+0.52%) |
Jul 28, 2020 | 66.47 | 68.22 | 66.47 | 67.70 | 39,599 | +1.04(+1.56%) |
Jul 27, 2020 | 67.63 | 67.63 | 66.35 | 66.66 | 129,324 | -0.94(-1.39%) |
Jul 24, 2020 | 68.05 | 68.83 | 67.22 | 67.60 | 79,269 | -0.45(-0.67%) |
Jul 23, 2020 | 68.01 | 68.44 | 67.66 | 68.05 | 144,421 | +0.10(+0.14%) |
Jul 22, 2020 | 66.56 | 68.17 | 66.03 | 67.96 | 69,700 | +1.04(+1.56%) |
Jul 21, 2020 | 66.66 | 67.64 | 66.65 | 66.91 | 69,671 | +0.34(+0.52%) |
Jul 20, 2020 | 67.20 | 67.32 | 66.47 | 66.57 | 121,921 | -0.96(-1.42%) |
Jul 17, 2020 | 66.31 | 67.64 | 66.31 | 67.52 | 83,023 | +1.49(+2.25%) |
Jul 16, 2020 | 65.37 | 66.17 | 65.26 | 66.04 | 70,201 | +0.72(+1.11%) |
Jul 15, 2020 | 66.25 | 66.57 | 65.21 | 65.31 | 74,405 | -0.16(-0.24%) |
Jul 14, 2020 | 64.93 | 65.79 | 64.93 | 65.47 | 111,426 | +0.54(+0.84%) |
Jul 13, 2020 | 64.83 | 65.54 | 64.65 | 64.93 | 99,657 | +0.06(+0.09%) |
Jul 10, 2020 | 63.58 | 64.98 | 63.58 | 64.87 | 120,781 | +1.30(+2.04%) |
Jul 09, 2020 | 64.22 | 64.22 | 62.77 | 63.58 | 250,347 | -0.91(-1.42%) |
Jul 08, 2020 | 63.91 | 64.71 | 63.76 | 64.49 | 54,451 | +0.53(+0.84%) |
Jul 07, 2020 | 63.51 | 64.21 | 63.34 | 63.96 | 73,447 | -0.32(-0.50%) |
Jul 06, 2020 | 65.22 | 65.63 | 63.77 | 64.28 | 63,661 | -0.74(-1.14%) |
Jul 02, 2020 | 65.48 | 65.63 | 64.86 | 65.02 | 75,074 | +0.11(+0.17%) |
Jul 01, 2020 | 63.41 | 65.15 | 63.41 | 64.90 | 374,500 | +1.41(+2.22%) |
Jun 30, 2020 | 63.10 | 63.73 | 62.85 | 63.49 | 65,323 | +0.28(+0.44%) |
Jun 29, 2020 | 62.37 | 63.22 | 61.83 | 63.22 | 74,624 | +1.30(+2.09%) |
Jun 26, 2020 | 62.35 | 63.13 | 61.56 | 61.92 | 174,879 | -0.72(-1.15%) |
Jun 25, 2020 | 63.14 | 63.14 | 61.84 | 62.64 | 167,928 | -0.67(-1.07%) |
Jun 24, 2020 | 63.46 | 63.70 | 62.69 | 63.32 | 163,978 | -0.63(-0.98%) |
Jun 23, 2020 | 65.26 | 65.26 | 63.78 | 63.95 | 47,447 | -0.64(-1.00%) |
Jun 22, 2020 | 63.85 | 64.96 | 63.57 | 64.59 | 119,509 | +0.58(+0.90%) |
Jun 19, 2020 | 66.35 | 66.38 | 63.93 | 64.02 | 122,769 | -1.81(-2.75%) |
Jun 18, 2020 | 65.50 | 65.89 | 65.17 | 65.83 | 59,004 | -0.03(-0.04%) |
Jun 17, 2020 | 66.43 | 66.43 | 65.29 | 65.85 | 62,186 | -0.12(-0.18%) |
Jun 16, 2020 | 67.33 | 67.66 | 65.81 | 65.97 | 59,425 | +0.22(+0.33%) |
Jun 15, 2020 | 64.06 | 66.25 | 63.60 | 65.75 | 77,976 | +0.46(+0.71%) |
Jun 12, 2020 | 66.70 | 66.70 | 64.51 | 65.29 | 74,736 | -0.19(-0.30%) |
Jun 11, 2020 | 66.97 | 67.10 | 65.02 | 65.49 | 168,617 | -2.77(-4.05%) |
Jun 10, 2020 | 68.72 | 69.14 | 68.15 | 68.25 | 75,550 | -0.46(-0.67%) |
Jun 09, 2020 | 69.45 | 69.45 | 68.03 | 68.71 | 124,716 | -1.47(-2.09%) |
Jun 08, 2020 | 68.53 | 70.34 | 68.20 | 70.18 | 99,119 | +1.85(+2.71%) |
Jun 05, 2020 | 67.98 | 69.64 | 67.98 | 68.33 | 159,037 | +0.88(+1.30%) |
Jun 04, 2020 | 68.26 | 68.34 | 66.56 | 67.45 | 203,405 | -1.19(-1.73%) |
Jun 03, 2020 | 68.09 | 69.10 | 68.09 | 68.64 | 81,727 | +0.85(+1.25%) |
Jun 02, 2020 | 67.60 | 67.85 | 66.97 | 67.79 | 142,577 | +0.45(+0.67%) |
Jun 01, 2020 | 66.75 | 67.77 | 66.30 | 67.34 | 182,136 | +0.73(+1.10%) |
May 29, 2020 | 65.95 | 66.92 | 65.58 | 66.61 | 351,439 | +0.44(+0.67%) |
May 28, 2020 | 65.19 | 66.45 | 65.18 | 66.16 | 861,839 | +1.84(+2.86%) |
May 27, 2020 | 64.60 | 64.94 | 63.53 | 64.33 | 232,307 | +0.63(+1.00%) |
May 26, 2020 | 64.19 | 64.73 | 63.53 | 63.69 | 146,610 | +0.62(+0.99%) |
May 22, 2020 | 62.31 | 63.12 | 62.27 | 63.07 | 606,121 | +0.58(+0.94%) |
May 21, 2020 | 62.85 | 63.31 | 62.36 | 62.48 | 294,485 | -0.55(-0.87%) |
May 20, 2020 | 63.12 | 63.70 | 62.93 | 63.03 | 89,254 | +0.33(+0.52%) |
May 19, 2020 | 63.49 | 63.53 | 62.70 | 62.70 | 75,172 | -1.02(-1.60%) |
May 18, 2020 | 62.49 | 64.13 | 62.49 | 63.72 | 114,413 | +2.63(+4.30%) |
May 15, 2020 | 61.38 | 61.38 | 60.13 | 61.10 | 76,738 | -0.68(-1.10%) |
May 14, 2020 | 60.65 | 61.98 | 59.95 | 61.78 | 245,424 | +0.51(+0.83%) |
May 13, 2020 | 61.48 | 61.59 | 60.52 | 61.27 | 109,435 | -0.61(-0.98%) |
May 12, 2020 | 62.58 | 62.81 | 61.76 | 61.88 | 121,815 | -0.62(-1.00%) |
May 11, 2020 | 62.37 | 62.76 | 61.41 | 62.50 | 78,967 | -0.35(-0.56%) |
May 08, 2020 | 62.33 | 62.99 | 62.10 | 62.85 | 112,771 | +1.33(+2.16%) |
May 07, 2020 | 61.92 | 62.37 | 61.45 | 61.52 | 174,947 | +0.30(+0.48%) |
May 06, 2020 | 63.63 | 63.63 | 61.17 | 61.22 | 73,355 | -2.17(-3.42%) |
May 05, 2020 | 63.38 | 64.12 | 63.29 | 63.39 | 77,679 | +0.49(+0.79%) |
May 04, 2020 | 62.29 | 63.03 | 61.76 | 62.90 | 146,839 | +0.40(+0.65%) |
May 01, 2020 | 63.18 | 63.18 | 62.09 | 62.49 | 107,656 | -1.54(-2.41%) |
Apr 30, 2020 | 65.16 | 65.16 | 63.54 | 64.03 | 104,753 | -1.64(-2.49%) |
Apr 29, 2020 | 67.17 | 67.17 | 65.38 | 65.67 | 109,757 | -0.46(-0.69%) |
Apr 28, 2020 | 66.97 | 67.45 | 65.85 | 66.13 | 126,504 | +0.31(+0.47%) |
Apr 27, 2020 | 65.36 | 66.28 | 65.36 | 65.82 | 59,528 | +0.80(+1.23%) |
Apr 24, 2020 | 64.90 | 65.36 | 64.01 | 65.02 | 95,867 | +0.35(+0.54%) |
Apr 23, 2020 | 65.92 | 66.09 | 64.59 | 64.67 | 95,920 | -1.01(-1.53%) |
Apr 22, 2020 | 65.11 | 66.20 | 64.69 | 65.68 | 80,619 | +1.71(+2.67%) |
Apr 21, 2020 | 63.39 | 64.38 | 63.21 | 63.97 | 204,461 | -0.98(-1.50%) |
Apr 20, 2020 | 66.64 | 66.80 | 64.90 | 64.95 | 71,239 | -2.52(-3.74%) |
Apr 17, 2020 | 67.01 | 67.75 | 66.06 | 67.47 | 107,433 | +2.12(+3.24%) |
Apr 16, 2020 | 65.37 | 65.85 | 64.94 | 65.35 | 128,789 | -0.04(-0.05%) |
Apr 15, 2020 | 65.97 | 66.30 | 65.13 | 65.39 | 196,240 | -2.27(-3.36%) |
Apr 14, 2020 | 67.25 | 67.77 | 66.54 | 67.66 | 116,784 | +1.78(+2.70%) |
Apr 13, 2020 | 67.56 | 67.56 | 65.18 | 65.88 | 124,416 | -2.28(-3.34%) |
Apr 09, 2020 | 66.03 | 68.98 | 66.03 | 68.16 | 191,067 | +3.21(+4.94%) |
Apr 08, 2020 | 62.17 | 65.48 | 61.66 | 64.95 | 178,026 | +3.14(+5.08%) |
Apr 07, 2020 | 64.25 | 64.25 | 61.68 | 61.80 | 256,176 | -0.56(-0.89%) |
Apr 06, 2020 | 60.08 | 63.02 | 60.01 | 62.36 | 353,031 | +4.36(+7.52%) |
Apr 03, 2020 | 59.61 | 59.92 | 57.59 | 58.00 | 102,317 | -2.01(-3.34%) |
Apr 02, 2020 | 57.74 | 60.41 | 57.74 | 60.01 | 347,335 | +1.65(+2.84%) |
Apr 01, 2020 | 59.61 | 60.19 | 57.15 | 58.35 | 219,079 | -3.73(-6.01%) |
Mar 31, 2020 | 64.01 | 64.01 | 61.82 | 62.08 | 160,927 | -2.40(-3.72%) |
Mar 30, 2020 | 62.77 | 64.83 | 62.46 | 64.48 | 235,408 | +2.19(+3.52%) |
Mar 27, 2020 | 59.88 | 64.34 | 59.62 | 62.28 | 282,263 | +0.46(+0.74%) |
Mar 26, 2020 | 57.36 | 62.46 | 57.36 | 61.83 | 337,893 | +4.63(+8.09%) |
Mar 25, 2020 | 55.75 | 59.27 | 54.09 | 57.20 | 197,637 | +1.74(+3.14%) |
Mar 24, 2020 | 52.22 | 55.81 | 52.07 | 55.46 | 310,605 | +5.11(+10.14%) |
Mar 23, 2020 | 52.86 | 52.86 | 48.69 | 50.35 | 451,728 | -2.74(-5.16%) |
Mar 20, 2020 | 58.13 | 58.13 | 52.69 | 53.09 | 3,091,509 | -4.72(-8.17%) |
Mar 19, 2020 | 59.90 | 59.90 | 57.51 | 57.81 | 913,506 | -2.78(-4.59%) |
Mar 18, 2020 | 59.68 | 61.51 | 57.80 | 60.59 | 204,486 | -3.29(-5.15%) |
Mar 17, 2020 | 57.92 | 63.89 | 57.45 | 63.88 | 224,278 | +6.90(+12.11%) |
Mar 16, 2020 | 57.58 | 62.23 | 55.85 | 56.98 | 364,019 | -6.95(-10.87%) |
Mar 13, 2020 | 63.65 | 63.93 | 59.34 | 63.93 | 678,224 | +3.61(+5.98%) |
Mar 12, 2020 | 63.40 | 64.38 | 59.70 | 60.32 | 479,791 | -6.98(-10.37%) |
Mar 11, 2020 | 69.38 | 69.38 | 66.41 | 67.30 | 169,924 | -3.59(-5.07%) |
Mar 10, 2020 | 71.37 | 72.10 | 67.83 | 70.89 | 247,632 | +0.87(+1.24%) |
Mar 09, 2020 | 70.31 | 71.89 | 66.89 | 70.02 | 273,338 | -4.27(-5.75%) |
Mar 06, 2020 | 73.03 | 74.59 | 71.62 | 74.29 | 161,140 | -0.56(-0.75%) |
Mar 05, 2020 | 74.85 | 75.80 | 74.22 | 74.85 | 99,170 | -1.28(-1.68%) |
Mar 04, 2020 | 73.04 | 76.18 | 73.03 | 76.13 | 283,855 | +4.04(+5.60%) |
Mar 03, 2020 | 72.98 | 74.46 | 71.84 | 72.09 | 269,469 | -0.87(-1.19%) |
Mar 02, 2020 | 69.13 | 72.97 | 69.13 | 72.96 | 378,661 | +4.22(+6.15%) |
Feb 28, 2020 | 69.83 | 70.03 | 67.45 | 68.73 | 498,008 | -2.76(-3.86%) |
Feb 27, 2020 | 74.39 | 74.82 | 71.47 | 71.50 | 353,585 | -3.28(-4.39%) |
Feb 26, 2020 | 75.50 | 76.26 | 74.78 | 74.78 | 205,146 | -0.78(-1.03%) |
Feb 25, 2020 | 77.41 | 77.41 | 75.52 | 75.56 | 1,023,394 | -1.69(-2.19%) |
Feb 24, 2020 | 77.71 | 78.19 | 77.24 | 77.24 | 1,369,320 | -0.93(-1.19%) |
Feb 21, 2020 | 78.20 | 78.59 | 78.17 | 78.18 | 659,372 | -0.12(-0.15%) |
Feb 20, 2020 | 78.12 | 78.37 | 77.76 | 78.30 | 62,175 | +0.17(+0.22%) |
Feb 19, 2020 | 78.61 | 78.72 | 78.10 | 78.13 | 40,179 | -0.77(-0.97%) |
Feb 18, 2020 | 78.54 | 79.03 | 78.36 | 78.89 | 111,615 | +0.63(+0.81%) |
Feb 14, 2020 | 77.92 | 78.32 | 77.90 | 78.26 | 23,116 | +0.53(+0.69%) |
Feb 13, 2020 | 76.87 | 77.80 | 76.87 | 77.73 | 71,532 | +0.79(+1.02%) |
Feb 12, 2020 | 76.85 | 77.09 | 76.66 | 76.94 | 42,219 | +0.02(+0.03%) |
Feb 11, 2020 | 76.73 | 77.10 | 76.73 | 76.92 | 115,275 | +0.29(+0.38%) |
Feb 10, 2020 | 76.52 | 76.63 | 76.28 | 76.63 | 58,950 | +0.30(+0.39%) |
Feb 07, 2020 | 76.68 | 76.80 | 76.33 | 76.33 | 84,160 | -0.22(-0.29%) |
Feb 06, 2020 | 76.63 | 76.91 | 76.46 | 76.55 | 79,436 | +0.01(+0.02%) |
Feb 05, 2020 | 76.10 | 76.74 | 75.96 | 76.53 | 57,420 | +0.33(+0.44%) |
Feb 04, 2020 | 77.04 | 77.16 | 76.19 | 76.20 | 126,308 | -0.74(-0.97%) |
Feb 03, 2020 | 76.79 | 77.04 | 76.71 | 76.94 | 103,228 | +0.21(+0.27%) |
Jan 31, 2020 | 76.92 | 77.20 | 76.31 | 76.73 | 116,703 | -0.32(-0.42%) |
Jan 30, 2020 | 76.33 | 77.11 | 76.20 | 77.05 | 102,391 | +0.70(+0.91%) |
Jan 29, 2020 | 76.29 | 76.44 | 75.94 | 76.36 | 65,250 | +0.21(+0.27%) |
Jan 28, 2020 | 76.01 | 76.49 | 75.84 | 76.15 | 65,095 | +0.22(+0.29%) |
Jan 27, 2020 | 76.05 | 76.45 | 75.71 | 75.93 | 84,836 | -0.24(-0.31%) |
Jan 24, 2020 | 75.83 | 76.38 | 75.81 | 76.16 | 68,001 | +0.19(+0.25%) |
Jan 23, 2020 | 75.25 | 75.98 | 75.25 | 75.97 | 108,841 | +0.67(+0.89%) |
Jan 22, 2020 | 75.20 | 75.48 | 75.20 | 75.31 | 89,767 | +0.28(+0.37%) |
Jan 21, 2020 | 74.61 | 75.09 | 74.36 | 75.03 | 128,416 | +0.55(+0.74%) |
Jan 17, 2020 | 73.97 | 74.55 | 73.84 | 74.47 | 60,820 | +0.49(+0.66%) |
Jan 16, 2020 | 73.53 | 74.04 | 73.53 | 73.98 | 66,693 | +0.45(+0.62%) |
Jan 15, 2020 | 72.60 | 73.59 | 72.60 | 73.53 | 131,663 | +1.01(+1.39%) |
Jan 14, 2020 | 72.35 | 72.52 | 72.00 | 72.52 | 224,758 | +0.23(+0.31%) |
Jan 13, 2020 | 71.82 | 72.50 | 71.82 | 72.29 | 55,858 | +0.43(+0.60%) |
Jan 10, 2020 | 71.74 | 72.04 | 71.74 | 71.86 | 41,294 | +0.18(+0.25%) |
Jan 09, 2020 | 71.27 | 71.74 | 71.17 | 71.68 | 99,370 | +0.33(+0.46%) |
Jan 08, 2020 | 71.42 | 71.60 | 71.24 | 71.36 | 163,424 | -0.01(-0.02%) |
Jan 07, 2020 | 71.42 | 71.42 | 70.99 | 71.37 | 62,700 | -0.09(-0.13%) |
Jan 06, 2020 | 71.20 | 71.67 | 71.20 | 71.47 | 135,620 | +0.10(+0.14%) |
Jan 03, 2020 | 71.19 | 71.64 | 70.99 | 71.36 | 1,171,743 | +0.06(+0.08%) |