Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 69.22 | 69.53 | 67.90 | 67.99 | 5,983,482 | -1.39(-2.01%) |
Jan 28, 2021 | 68.12 | 70.05 | 68.05 | 69.38 | 3,871,621 | +1.26(+1.85%) |
Jan 27, 2021 | 69.23 | 70.04 | 67.81 | 68.12 | 6,202,821 | -1.87(-2.67%) |
Jan 26, 2021 | 69.57 | 70.24 | 69.27 | 69.99 | 4,347,070 | +0.55(+0.80%) |
Jan 25, 2021 | 68.71 | 69.45 | 68.32 | 69.43 | 4,867,913 | +0.56(+0.82%) |
Jan 22, 2021 | 69.24 | 69.47 | 68.73 | 68.87 | 3,697,516 | -0.55(-0.80%) |
Jan 21, 2021 | 69.95 | 70.06 | 69.23 | 69.42 | 4,880,879 | -0.32(-0.45%) |
Jan 20, 2021 | 69.51 | 70.02 | 69.15 | 69.74 | 5,545,288 | -0.17(-0.24%) |
Jan 19, 2021 | 69.52 | 70.24 | 68.98 | 69.91 | 9,003,195 | +0.82(+1.19%) |
Jan 15, 2021 | 69.07 | 69.46 | 68.15 | 69.09 | 5,262,652 | -0.20(-0.30%) |
Jan 14, 2021 | 69.34 | 69.63 | 68.75 | 69.30 | 6,447,976 | -0.03(-0.04%) |
Jan 13, 2021 | 69.05 | 69.50 | 68.73 | 69.32 | 6,185,858 | +0.12(+0.17%) |
Jan 12, 2021 | 70.00 | 70.29 | 68.40 | 69.20 | 6,209,339 | -1.06(-1.51%) |
Jan 11, 2021 | 70.93 | 71.44 | 70.03 | 70.26 | 5,503,741 | -0.67(-0.94%) |
Jan 08, 2021 | 71.10 | 71.49 | 70.40 | 70.93 | 4,727,624 | +0.09(+0.13%) |
Jan 07, 2021 | 70.58 | 71.16 | 70.27 | 70.83 | 5,651,728 | +0.41(+0.58%) |
Jan 06, 2021 | 70.60 | 71.06 | 70.00 | 70.42 | 7,470,219 | +0.09(+0.13%) |
Jan 05, 2021 | 70.15 | 70.93 | 69.85 | 70.33 | 6,188,757 | +0.76(+1.09%) |
Jan 04, 2021 | 70.70 | 70.72 | 68.17 | 69.57 | 6,313,784 | -1.10(-1.56%) |
Dec 31, 2020 | 70.67 | 70.67 | 70.67 | 3,381,395 | +1.12(+1.61%) | |
Dec 30, 2020 | 69.97 | 70.17 | 69.41 | 69.55 | 3,381,395 | -0.33(-0.48%) |
Dec 29, 2020 | 70.94 | 71.05 | 69.70 | 69.88 | 2,831,216 | -0.53(-0.75%) |
Dec 28, 2020 | 70.80 | 71.34 | 70.05 | 70.41 | 5,304,733 | -0.02(-0.02%) |
Dec 24, 2020 | 70.13 | 70.51 | 70.02 | 70.43 | 1,322,047 | +0.26(+0.38%) |
Dec 23, 2020 | 70.38 | 70.61 | 70.02 | 70.17 | 4,337,846 | +0.01(+0.01%) |
Dec 22, 2020 | 70.57 | 70.63 | 69.37 | 70.16 | 5,985,669 | -0.67(-0.94%) |
Dec 21, 2020 | 71.33 | 71.33 | 69.89 | 70.82 | 9,116,121 | -1.62(-2.23%) |
Dec 18, 2020 | 71.84 | 72.88 | 71.61 | 72.44 | 15,352,548 | +0.35(+0.49%) |
Dec 17, 2020 | 72.21 | 72.36 | 71.64 | 72.09 | 6,892,900 | +0.03(+0.05%) |
Dec 16, 2020 | 70.92 | 72.59 | 70.86 | 72.05 | 10,754,923 | +1.13(+1.59%) |
Dec 15, 2020 | 71.37 | 71.69 | 70.81 | 70.92 | 10,250,341 | -0.09(-0.13%) |
Dec 14, 2020 | 72.13 | 72.18 | 70.98 | 71.02 | 15,304,126 | -0.50(-0.71%) |
Dec 11, 2020 | 70.68 | 71.69 | 69.93 | 71.52 | 5,786,694 | +0.03(+0.04%) |
Dec 10, 2020 | 70.71 | 71.87 | 70.64 | 71.50 | 10,442,358 | +0.30(+0.43%) |
Dec 09, 2020 | 69.99 | 71.50 | 69.70 | 71.19 | 8,200,300 | +1.66(+2.38%) |
Dec 08, 2020 | 68.39 | 69.94 | 68.05 | 69.54 | 6,789,412 | +0.81(+1.18%) |
Dec 07, 2020 | 68.16 | 69.12 | 67.78 | 68.73 | 6,208,575 | +0.78(+1.15%) |
Dec 04, 2020 | 66.08 | 68.01 | 66.08 | 67.95 | 5,560,056 | +1.89(+2.87%) |
Dec 03, 2020 | 65.84 | 66.20 | 65.38 | 66.05 | 5,125,405 | +0.36(+0.55%) |
Dec 02, 2020 | 65.03 | 65.72 | 64.81 | 65.69 | 6,435,515 | +0.88(+1.35%) |
Dec 01, 2020 | 63.97 | 64.90 | 63.69 | 64.82 | 8,071,609 | +1.08(+1.69%) |
Nov 30, 2020 | 63.70 | 64.02 | 63.46 | 63.74 | 6,582,933 | -0.13(-0.20%) |
Nov 27, 2020 | 64.45 | 64.79 | 63.74 | 63.86 | 2,999,297 | -0.83(-1.29%) |
Nov 25, 2020 | 65.47 | 65.81 | 64.68 | 64.70 | 4,157,919 | -0.95(-1.45%) |
Nov 24, 2020 | 64.82 | 65.88 | 64.73 | 65.65 | 5,265,074 | +1.17(+1.81%) |
Nov 23, 2020 | 63.98 | 64.64 | 63.70 | 64.48 | 4,724,101 | -0.08(-0.13%) |
Nov 20, 2020 | 64.86 | 65.22 | 64.39 | 64.56 | 5,796,201 | -0.66(-1.01%) |
Nov 19, 2020 | 64.59 | 65.49 | 64.28 | 65.22 | 4,433,280 | +0.03(+0.05%) |
Nov 18, 2020 | 66.25 | 66.65 | 65.03 | 65.19 | 4,401,438 | -0.77(-1.16%) |
Nov 17, 2020 | 65.71 | 66.44 | 65.21 | 65.95 | 4,684,372 | -0.21(-0.32%) |
Nov 16, 2020 | 65.10 | 66.24 | 64.48 | 66.16 | 6,426,573 | +2.31(+3.61%) |
Nov 13, 2020 | 63.11 | 63.98 | 62.90 | 63.86 | 5,808,324 | +1.48(+2.37%) |
Nov 12, 2020 | 62.66 | 62.85 | 61.57 | 62.38 | 5,783,245 | -0.82(-1.30%) |
Nov 11, 2020 | 62.99 | 63.26 | 61.89 | 63.20 | 5,448,877 | +0.30(+0.48%) |
Nov 10, 2020 | 61.12 | 63.08 | 60.69 | 62.90 | 8,483,669 | +2.63(+4.36%) |
Nov 09, 2020 | 61.26 | 61.69 | 60.23 | 60.27 | 9,896,384 | +0.99(+1.67%) |
Nov 06, 2020 | 59.76 | 60.10 | 59.01 | 59.28 | 6,495,249 | -0.38(-0.63%) |
Nov 05, 2020 | 60.68 | 60.99 | 59.58 | 59.66 | 6,904,736 | -0.54(-0.89%) |
Nov 04, 2020 | 60.78 | 61.58 | 60.12 | 60.20 | 5,669,160 | -0.24(-0.39%) |
Nov 03, 2020 | 60.57 | 61.47 | 60.31 | 60.43 | 5,993,701 | +0.16(+0.27%) |
Nov 02, 2020 | 60.53 | 60.79 | 59.67 | 60.27 | 5,128,220 | +0.51(+0.86%) |
Oct 30, 2020 | 59.00 | 59.87 | 58.85 | 59.76 | 7,318,252 | +0.32(+0.54%) |
Oct 29, 2020 | 58.61 | 59.83 | 58.00 | 59.44 | 7,674,527 | +0.50(+0.86%) |
Oct 28, 2020 | 58.93 | 59.84 | 58.51 | 58.93 | 6,783,709 | -1.09(-1.81%) |
Oct 27, 2020 | 61.72 | 61.87 | 59.90 | 60.02 | 6,390,587 | -1.95(-3.15%) |
Oct 26, 2020 | 62.15 | 62.20 | 61.26 | 61.97 | 6,008,402 | -0.67(-1.07%) |
Oct 23, 2020 | 63.33 | 63.42 | 62.53 | 62.64 | 4,543,929 | -0.34(-0.55%) |
Oct 22, 2020 | 62.91 | 63.17 | 62.20 | 62.99 | 5,625,698 | +0.88(+1.41%) |
Oct 21, 2020 | 62.21 | 63.28 | 62.00 | 62.11 | 8,641,533 | +0.41(+0.67%) |
Oct 20, 2020 | 65.42 | 65.51 | 61.68 | 61.70 | 11,174,216 | -3.79(-5.79%) |
Oct 19, 2020 | 66.46 | 66.78 | 65.37 | 65.50 | 5,548,365 | -1.20(-1.80%) |
Oct 16, 2020 | 66.77 | 67.20 | 66.50 | 66.70 | 3,605,170 | +0.11(+0.16%) |
Oct 15, 2020 | 65.52 | 66.74 | 65.51 | 66.59 | 2,859,572 | +0.19(+0.29%) |
Oct 14, 2020 | 66.10 | 67.22 | 65.49 | 66.40 | 4,152,873 | -0.25(-0.38%) |
Oct 13, 2020 | 66.72 | 66.96 | 65.69 | 66.65 | 5,246,180 | -0.09(-0.14%) |
Oct 12, 2020 | 66.55 | 66.99 | 66.07 | 66.74 | 3,378,708 | +0.37(+0.56%) |
Oct 09, 2020 | 66.52 | 67.10 | 66.20 | 66.37 | 3,709,160 | +0.46(+0.70%) |
Oct 08, 2020 | 66.41 | 66.79 | 65.51 | 65.91 | 7,645,961 | -0.61(-0.91%) |
Oct 07, 2020 | 64.66 | 67.06 | 64.42 | 66.52 | 7,952,387 | +2.99(+4.70%) |
Oct 06, 2020 | 64.14 | 64.57 | 63.37 | 63.53 | 3,950,120 | -0.34(-0.54%) |
Oct 05, 2020 | 62.92 | 64.00 | 62.70 | 63.87 | 4,401,300 | +1.22(+1.95%) |
Oct 02, 2020 | 61.91 | 63.21 | 61.80 | 62.65 | 3,535,052 | +0.27(+0.43%) |
Oct 01, 2020 | 62.85 | 63.08 | 61.85 | 62.38 | 4,676,004 | -0.72(-1.13%) |
Sep 30, 2020 | 62.72 | 63.35 | 62.56 | 63.10 | 6,429,996 | +0.55(+0.87%) |
Sep 29, 2020 | 63.76 | 64.05 | 62.52 | 62.55 | 4,825,333 | -1.66(-2.58%) |
Sep 28, 2020 | 64.20 | 65.35 | 64.09 | 64.21 | 4,555,049 | +0.77(+1.21%) |
Sep 25, 2020 | 63.68 | 63.95 | 63.21 | 63.44 | 4,559,617 | -0.80(-1.24%) |
Sep 24, 2020 | 63.59 | 64.86 | 63.04 | 64.24 | 4,275,102 | +0.72(+1.13%) |
Sep 23, 2020 | 64.40 | 65.08 | 63.35 | 63.53 | 5,957,422 | -0.26(-0.41%) |
Sep 22, 2020 | 64.65 | 65.26 | 63.68 | 63.79 | 5,925,240 | -0.68(-1.05%) |
Sep 21, 2020 | 64.69 | 64.86 | 63.25 | 64.47 | 6,724,455 | -0.21(-0.32%) |
Sep 18, 2020 | 65.23 | 65.91 | 64.60 | 64.68 | 10,637,812 | -1.15(-1.75%) |
Sep 17, 2020 | 66.59 | 66.82 | 65.57 | 65.83 | 6,346,430 | -0.94(-1.40%) |
Sep 16, 2020 | 67.72 | 68.12 | 66.71 | 66.76 | 4,955,477 | -0.66(-0.98%) |
Sep 15, 2020 | 68.19 | 68.35 | 67.40 | 67.43 | 3,862,442 | -0.45(-0.66%) |
Sep 14, 2020 | 67.61 | 68.41 | 67.35 | 67.87 | 4,816,448 | +0.59(+0.87%) |
Sep 11, 2020 | 66.89 | 67.51 | 66.53 | 67.28 | 3,631,331 | +0.68(+1.02%) |
Sep 10, 2020 | 66.60 | 67.28 | 66.08 | 66.61 | 4,108,078 | -0.05(-0.07%) |
Sep 09, 2020 | 66.06 | 67.48 | 65.90 | 66.65 | 5,413,550 | +1.19(+1.82%) |
Sep 08, 2020 | 65.79 | 65.93 | 64.52 | 65.46 | 5,113,060 | -0.10(-0.15%) |
Sep 04, 2020 | 66.24 | 66.61 | 64.90 | 65.56 | 4,958,598 | -0.14(-0.21%) |
Sep 03, 2020 | 66.74 | 67.60 | 65.22 | 65.70 | 4,858,020 | -0.55(-0.83%) |
Sep 02, 2020 | 65.34 | 66.61 | 65.30 | 66.25 | 4,010,297 | +0.78(+1.19%) |
Sep 01, 2020 | 65.55 | 65.85 | 65.14 | 65.47 | 3,967,549 | -0.62(-0.94%) |
Aug 31, 2020 | 66.69 | 66.87 | 66.06 | 66.09 | 4,325,410 | -0.79(-1.18%) |
Aug 28, 2020 | 65.93 | 66.93 | 65.57 | 66.88 | 3,765,579 | +0.61(+0.93%) |
Aug 27, 2020 | 66.33 | 67.28 | 65.89 | 66.27 | 4,228,184 | +0.02(+0.03%) |
Aug 26, 2020 | 65.25 | 66.34 | 64.81 | 66.25 | 4,404,842 | +0.30(+0.45%) |
Aug 25, 2020 | 66.52 | 66.65 | 65.65 | 65.95 | 4,063,150 | -0.01(-0.01%) |
Aug 24, 2020 | 64.85 | 66.18 | 64.64 | 65.96 | 2,999,319 | +1.30(+2.01%) |
Aug 21, 2020 | 64.87 | 65.10 | 64.10 | 64.66 | 3,368,630 | -0.13(-0.20%) |
Aug 20, 2020 | 64.91 | 65.25 | 64.62 | 64.79 | 3,248,385 | -0.40(-0.61%) |
Aug 19, 2020 | 65.71 | 66.08 | 65.10 | 65.19 | 5,413,229 | -0.40(-0.61%) |
Aug 18, 2020 | 65.15 | 65.79 | 64.82 | 65.59 | 3,127,740 | +0.76(+1.18%) |
Aug 17, 2020 | 64.16 | 65.06 | 63.83 | 64.82 | 3,069,979 | +0.46(+0.71%) |
Aug 14, 2020 | 64.42 | 64.86 | 64.09 | 64.37 | 3,416,076 | -0.36(-0.55%) |
Aug 13, 2020 | 65.32 | 65.43 | 64.48 | 64.72 | 4,739,630 | -1.28(-1.95%) |
Aug 12, 2020 | 65.69 | 66.32 | 65.44 | 66.01 | 5,942,424 | +0.80(+1.23%) |
Aug 11, 2020 | 65.77 | 66.19 | 64.96 | 65.21 | 5,522,886 | +0.29(+0.45%) |
Aug 10, 2020 | 64.08 | 64.99 | 64.00 | 64.92 | 5,181,096 | +0.72(+1.12%) |
Aug 07, 2020 | 63.43 | 64.20 | 63.18 | 64.19 | 3,516,278 | +0.31(+0.49%) |
Aug 06, 2020 | 63.28 | 63.95 | 63.16 | 63.88 | 2,946,075 | +0.13(+0.21%) |
Aug 05, 2020 | 63.95 | 64.20 | 63.33 | 63.75 | 5,080,372 | -0.12(-0.18%) |
Aug 04, 2020 | 62.99 | 64.10 | 62.95 | 63.86 | 4,103,557 | +0.47(+0.74%) |
Aug 03, 2020 | 63.39 | 63.66 | 62.89 | 63.39 | 3,829,019 | -0.23(-0.36%) |
Jul 31, 2020 | 63.58 | 64.12 | 63.04 | 63.62 | 6,024,733 | -0.53(-0.83%) |
Jul 30, 2020 | 64.41 | 64.75 | 63.94 | 64.15 | 4,131,934 | -0.78(-1.20%) |
Jul 29, 2020 | 64.48 | 65.18 | 63.91 | 64.93 | 5,596,665 | +0.35(+0.54%) |
Jul 28, 2020 | 65.06 | 65.73 | 64.52 | 64.58 | 5,206,133 | -0.47(-0.73%) |
Jul 27, 2020 | 63.61 | 65.19 | 63.46 | 65.06 | 9,170,267 | +1.40(+2.20%) |
Jul 24, 2020 | 63.78 | 64.51 | 63.17 | 63.66 | 6,875,251 | +0.46(+0.72%) |
Jul 23, 2020 | 62.85 | 63.28 | 62.31 | 63.20 | 6,177,610 | +0.25(+0.39%) |
Jul 22, 2020 | 63.16 | 63.22 | 61.33 | 62.95 | 5,921,742 | +0.07(+0.11%) |
Jul 21, 2020 | 62.31 | 63.71 | 62.04 | 62.89 | 8,285,349 | +2.51(+4.16%) |
Jul 20, 2020 | 61.79 | 61.95 | 60.03 | 60.38 | 6,577,671 | -1.77(-2.85%) |
Jul 17, 2020 | 62.79 | 62.79 | 61.88 | 62.15 | 3,988,440 | -0.27(-0.42%) |
Jul 16, 2020 | 61.93 | 62.58 | 61.58 | 62.41 | 4,456,966 | +0.29(+0.47%) |
Jul 15, 2020 | 61.94 | 62.41 | 61.73 | 62.12 | 4,719,886 | +0.57(+0.93%) |
Jul 14, 2020 | 60.57 | 61.66 | 59.98 | 61.55 | 5,770,141 | +0.67(+1.10%) |
Jul 13, 2020 | 60.27 | 61.20 | 60.00 | 60.88 | 6,361,828 | +0.45(+0.74%) |
Jul 10, 2020 | 58.56 | 60.54 | 58.40 | 60.43 | 6,554,360 | +2.34(+4.02%) |
Jul 09, 2020 | 59.38 | 59.80 | 57.87 | 58.10 | 5,245,737 | -1.79(-2.99%) |
Jul 08, 2020 | 60.47 | 61.10 | 59.27 | 59.89 | 9,052,525 | -0.53(-0.88%) |
Jul 07, 2020 | 57.98 | 60.64 | 57.46 | 60.42 | 9,851,496 | +1.94(+3.31%) |
Jul 06, 2020 | 58.96 | 59.13 | 57.98 | 58.48 | 4,301,284 | +0.12(+0.20%) |
Jul 02, 2020 | 58.81 | 58.98 | 58.14 | 58.36 | 4,217,820 | +0.39(+0.67%) |
Jul 01, 2020 | 58.09 | 58.81 | 57.88 | 57.97 | 4,305,041 | -0.06(-0.10%) |
Jun 30, 2020 | 58.02 | 58.37 | 57.51 | 58.03 | 5,585,176 | -0.37(-0.64%) |
Jun 29, 2020 | 57.46 | 58.50 | 57.17 | 58.40 | 3,565,933 | +1.36(+2.38%) |
Jun 26, 2020 | 58.21 | 58.50 | 56.63 | 57.05 | 11,185,669 | -1.49(-2.55%) |
Jun 25, 2020 | 58.07 | 58.58 | 57.68 | 58.54 | 5,566,071 | +0.48(+0.83%) |
Jun 24, 2020 | 58.59 | 58.96 | 57.80 | 58.06 | 6,252,714 | -1.16(-1.96%) |
Jun 23, 2020 | 60.36 | 60.44 | 59.19 | 59.22 | 6,324,613 | -0.46(-0.76%) |
Jun 22, 2020 | 59.93 | 60.24 | 59.45 | 59.67 | 4,958,759 | -0.13(-0.22%) |
Jun 19, 2020 | 61.22 | 61.58 | 59.74 | 59.80 | 11,070,737 | -1.02(-1.68%) |
Jun 18, 2020 | 59.93 | 60.97 | 59.81 | 60.82 | 4,653,354 | +0.42(+0.69%) |
Jun 17, 2020 | 61.07 | 61.43 | 60.21 | 60.41 | 5,499,282 | -0.46(-0.76%) |
Jun 16, 2020 | 60.53 | 61.26 | 60.05 | 60.87 | 7,308,321 | +2.01(+3.41%) |
Jun 15, 2020 | 56.83 | 59.03 | 56.66 | 58.87 | 7,672,066 | +1.45(+2.53%) |
Jun 12, 2020 | 59.22 | 59.33 | 56.98 | 57.42 | 8,233,499 | -0.68(-1.16%) |
Jun 11, 2020 | 60.46 | 60.69 | 58.08 | 58.09 | 7,335,525 | -3.17(-5.18%) |
Jun 10, 2020 | 62.07 | 62.28 | 61.26 | 61.26 | 5,474,843 | -0.42(-0.67%) |
Jun 09, 2020 | 62.84 | 62.85 | 61.50 | 61.68 | 5,291,513 | -1.67(-2.64%) |
Jun 08, 2020 | 61.52 | 63.42 | 61.23 | 63.35 | 6,305,891 | +1.46(+2.36%) |
Jun 05, 2020 | 62.37 | 62.93 | 61.79 | 61.89 | 6,617,830 | +0.59(+0.96%) |
Jun 04, 2020 | 60.33 | 61.37 | 59.94 | 61.30 | 5,159,693 | +0.80(+1.32%) |
Jun 03, 2020 | 60.70 | 60.82 | 60.22 | 60.51 | 6,356,406 | +0.39(+0.65%) |
Jun 02, 2020 | 60.60 | 60.60 | 59.68 | 60.11 | 4,746,436 | -0.05(-0.08%) |
Jun 01, 2020 | 59.80 | 60.62 | 59.80 | 60.16 | 4,062,811 | +0.35(+0.59%) |
May 29, 2020 | 59.48 | 60.02 | 58.59 | 59.81 | 8,830,682 | -0.12(-0.20%) |
May 28, 2020 | 61.15 | 61.15 | 59.90 | 59.93 | 6,789,884 | -0.33(-0.54%) |
May 27, 2020 | 59.93 | 60.42 | 59.52 | 60.26 | 7,309,831 | +1.45(+2.47%) |
May 26, 2020 | 58.35 | 59.09 | 58.31 | 58.81 | 6,902,492 | +1.37(+2.38%) |
May 22, 2020 | 57.48 | 57.59 | 56.67 | 57.44 | 3,195,279 | -0.04(-0.07%) |
May 21, 2020 | 57.26 | 58.45 | 56.93 | 57.48 | 8,403,953 | +0.02(+0.04%) |
May 20, 2020 | 56.09 | 57.50 | 55.51 | 57.46 | 6,498,274 | +1.60(+2.86%) |
May 19, 2020 | 55.34 | 55.96 | 54.80 | 55.86 | 5,923,802 | +0.21(+0.38%) |
May 18, 2020 | 56.80 | 56.97 | 55.44 | 55.65 | 8,170,100 | +0.38(+0.69%) |
May 15, 2020 | 55.96 | 56.02 | 55.00 | 55.26 | 4,571,168 | -0.15(-0.26%) |
May 14, 2020 | 55.85 | 55.91 | 54.50 | 55.41 | 7,210,115 | -0.68(-1.21%) |
May 13, 2020 | 56.80 | 57.06 | 55.68 | 56.09 | 5,569,749 | -0.88(-1.55%) |
May 12, 2020 | 58.56 | 58.90 | 56.97 | 56.97 | 5,767,445 | -1.15(-1.98%) |
May 11, 2020 | 58.50 | 58.70 | 57.77 | 58.12 | 4,803,450 | -0.59(-1.00%) |
May 08, 2020 | 58.29 | 59.05 | 58.14 | 58.70 | 6,836,269 | +1.52(+2.65%) |
May 07, 2020 | 59.30 | 59.30 | 57.13 | 57.19 | 8,609,083 | -1.11(-1.90%) |
May 06, 2020 | 59.05 | 59.13 | 56.71 | 58.30 | 8,829,728 | -0.57(-0.97%) |
May 05, 2020 | 60.19 | 60.63 | 58.86 | 58.87 | 4,533,669 | -0.91(-1.51%) |
May 04, 2020 | 59.54 | 59.85 | 58.00 | 59.77 | 5,629,438 | +0.02(+0.04%) |
May 01, 2020 | 60.78 | 61.06 | 59.44 | 59.75 | 5,865,617 | -1.08(-1.77%) |
Apr 30, 2020 | 61.92 | 62.10 | 59.34 | 60.82 | 11,274,329 | -1.55(-2.48%) |
Apr 29, 2020 | 63.76 | 63.95 | 62.26 | 62.37 | 5,620,850 | -0.61(-0.97%) |
Apr 28, 2020 | 62.22 | 63.97 | 62.05 | 62.98 | 6,730,278 | +1.90(+3.11%) |
Apr 27, 2020 | 60.38 | 61.32 | 60.01 | 61.08 | 4,802,748 | +1.02(+1.70%) |
Apr 24, 2020 | 59.11 | 60.31 | 58.95 | 60.07 | 5,143,330 | +1.54(+2.63%) |
Apr 23, 2020 | 59.57 | 59.85 | 58.50 | 58.52 | 6,540,027 | -1.04(-1.75%) |
Apr 22, 2020 | 60.07 | 60.22 | 58.58 | 59.57 | 5,971,109 | +0.64(+1.08%) |
Apr 21, 2020 | 59.50 | 61.57 | 58.38 | 58.93 | 9,477,011 | -3.73(-5.96%) |
Apr 20, 2020 | 62.08 | 63.71 | 61.78 | 62.67 | 7,301,707 | -0.90(-1.41%) |
Apr 17, 2020 | 62.31 | 64.30 | 62.12 | 63.56 | 6,564,477 | +2.10(+3.41%) |
Apr 16, 2020 | 61.96 | 62.36 | 60.51 | 61.47 | 5,558,237 | -0.04(-0.07%) |
Apr 15, 2020 | 61.83 | 61.83 | 60.15 | 61.51 | 7,028,168 | -1.42(-2.25%) |
Apr 14, 2020 | 60.62 | 63.15 | 60.46 | 62.93 | 7,548,105 | +2.63(+4.37%) |
Apr 13, 2020 | 61.16 | 61.54 | 60.07 | 60.29 | 7,827,571 | -1.13(-1.84%) |
Apr 09, 2020 | 61.90 | 63.38 | 61.09 | 61.43 | 11,383,153 | +0.55(+0.91%) |
Apr 08, 2020 | 61.29 | 61.89 | 60.63 | 60.87 | 8,053,046 | +0.12(+0.20%) |
Apr 07, 2020 | 62.67 | 63.00 | 60.11 | 60.75 | 8,671,143 | -0.95(-1.55%) |
Apr 06, 2020 | 61.46 | 62.46 | 60.47 | 61.70 | 7,718,551 | +1.81(+3.02%) |
Apr 03, 2020 | 61.51 | 61.56 | 59.33 | 59.89 | 6,444,034 | -0.72(-1.18%) |
Apr 02, 2020 | 57.28 | 61.20 | 57.17 | 60.61 | 7,534,988 | +2.63(+4.53%) |
Apr 01, 2020 | 56.89 | 58.70 | 56.48 | 57.99 | 7,969,343 | -1.50(-2.52%) |
Mar 31, 2020 | 59.17 | 61.17 | 58.87 | 59.49 | 14,229,942 | +0.33(+0.57%) |
Mar 30, 2020 | 57.33 | 59.52 | 57.09 | 59.15 | 7,802,178 | +2.77(+4.92%) |
Mar 27, 2020 | 56.09 | 58.36 | 54.94 | 56.38 | 9,778,032 | -1.64(-2.82%) |
Mar 26, 2020 | 53.92 | 58.74 | 53.80 | 58.02 | 9,605,338 | +4.15(+7.70%) |
Mar 25, 2020 | 50.23 | 55.92 | 49.74 | 53.87 | 11,130,428 | +2.01(+3.88%) |
Mar 24, 2020 | 49.69 | 53.90 | 49.56 | 51.85 | 11,441,465 | +2.95(+6.04%) |
Mar 23, 2020 | 48.07 | 49.39 | 45.67 | 48.90 | 17,208,984 | -0.91(-1.82%) |
Mar 20, 2020 | 52.91 | 53.21 | 49.16 | 49.81 | 14,932,646 | -3.40(-6.39%) |
Mar 19, 2020 | 51.47 | 53.84 | 48.87 | 53.21 | 11,802,361 | +1.22(+2.34%) |
Mar 18, 2020 | 56.28 | 58.86 | 47.92 | 51.99 | 18,378,032 | -7.27(-12.27%) |
Mar 17, 2020 | 57.41 | 60.18 | 56.55 | 59.26 | 13,797,366 | +3.52(+6.31%) |
Mar 16, 2020 | 56.68 | 59.80 | 54.79 | 55.75 | 12,689,205 | -7.93(-12.45%) |
Mar 13, 2020 | 60.17 | 63.91 | 57.95 | 63.68 | 13,750,116 | +5.81(+10.03%) |
Mar 12, 2020 | 58.90 | 61.54 | 56.28 | 57.87 | 14,340,560 | -6.08(-9.51%) |
Mar 11, 2020 | 65.71 | 66.24 | 63.35 | 63.95 | 8,843,503 | -3.92(-5.77%) |
Mar 10, 2020 | 66.70 | 68.06 | 64.78 | 67.87 | 9,357,879 | +2.48(+3.80%) |
Mar 09, 2020 | 65.82 | 67.94 | 63.53 | 65.38 | 13,381,093 | -4.52(-6.46%) |
Mar 06, 2020 | 67.74 | 70.13 | 67.07 | 69.90 | 8,236,161 | -0.47(-0.67%) |
Mar 05, 2020 | 69.43 | 71.43 | 69.28 | 70.37 | 8,224,355 | -0.70(-0.99%) |
Mar 04, 2020 | 67.55 | 71.11 | 67.40 | 71.08 | 7,084,663 | +4.20(+6.28%) |
Mar 03, 2020 | 67.99 | 69.64 | 66.20 | 66.88 | 7,534,312 | -1.18(-1.73%) |
Mar 02, 2020 | 65.37 | 68.11 | 64.73 | 68.06 | 8,635,047 | +2.48(+3.79%) |
Feb 28, 2020 | 64.88 | 65.66 | 62.26 | 65.58 | 17,049,374 | -0.96(-1.44%) |
Feb 27, 2020 | 67.97 | 70.04 | 66.54 | 66.54 | 11,149,612 | -2.55(-3.69%) |
Feb 26, 2020 | 68.08 | 69.38 | 67.93 | 69.08 | 9,900,187 | +1.00(+1.47%) |
Feb 25, 2020 | 68.83 | 69.80 | 67.39 | 68.08 | 7,647,587 | -0.46(-0.67%) |
Feb 24, 2020 | 70.66 | 70.93 | 68.39 | 68.54 | 8,111,959 | -3.26(-4.54%) |
Feb 21, 2020 | 69.57 | 71.85 | 69.43 | 71.80 | 7,883,338 | +1.76(+2.52%) |
Feb 20, 2020 | 70.08 | 70.30 | 69.00 | 70.04 | 3,840,224 | -0.35(-0.50%) |
Feb 19, 2020 | 70.33 | 70.46 | 69.59 | 70.39 | 5,458,390 | +0.35(+0.50%) |
Feb 18, 2020 | 70.72 | 70.80 | 69.72 | 70.04 | 4,502,251 | -0.85(-1.20%) |
Feb 14, 2020 | 71.19 | 71.47 | 70.49 | 70.89 | 4,180,567 | -0.26(-0.36%) |
Feb 13, 2020 | 71.16 | 71.86 | 70.12 | 71.14 | 5,396,911 | +0.74(+1.05%) |
Feb 12, 2020 | 71.29 | 71.53 | 69.98 | 70.41 | 5,101,434 | -1.23(-1.72%) |
Feb 11, 2020 | 71.09 | 72.22 | 70.77 | 71.64 | 6,211,271 | +0.55(+0.78%) |
Feb 10, 2020 | 69.96 | 71.10 | 69.60 | 71.09 | 7,980,840 | +1.04(+1.49%) |
Feb 07, 2020 | 69.12 | 70.28 | 69.06 | 70.04 | 5,811,220 | +1.02(+1.47%) |
Feb 06, 2020 | 68.51 | 71.13 | 67.75 | 69.03 | 9,121,735 | +1.79(+2.67%) |
Feb 05, 2020 | 66.96 | 67.91 | 66.96 | 67.23 | 6,068,075 | +0.27(+0.41%) |
Feb 04, 2020 | 66.50 | 67.37 | 66.34 | 66.96 | 5,762,842 | +0.48(+0.72%) |