Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 68.45 | 68.91 | 67.94 | 68.78 | 16,170,429 | +0.45(+0.66%) |
Nov 27, 2020 | 68.70 | 69.03 | 68.07 | 68.33 | 6,295,171 | -0.17(-0.25%) |
Nov 25, 2020 | 68.57 | 68.84 | 68.10 | 68.50 | 6,717,927 | -0.07(-0.10%) |
Nov 24, 2020 | 68.46 | 69.21 | 68.16 | 68.57 | 14,265,273 | -0.12(-0.17%) |
Nov 23, 2020 | 68.97 | 69.44 | 67.92 | 68.69 | 10,579,679 | -0.15(-0.21%) |
Nov 20, 2020 | 68.85 | 69.14 | 68.22 | 68.83 | 9,387,122 | +0.05(+0.07%) |
Nov 19, 2020 | 69.10 | 69.10 | 67.87 | 68.78 | 7,846,024 | +0.12(+0.17%) |
Nov 18, 2020 | 69.67 | 70.13 | 68.64 | 68.66 | 9,676,888 | -1.07(-1.53%) |
Nov 17, 2020 | 69.35 | 70.12 | 68.80 | 69.73 | 10,604,019 | +1.13(+1.65%) |
Nov 16, 2020 | 69.65 | 70.06 | 68.19 | 68.60 | 10,577,962 | -0.78(-1.12%) |
Nov 13, 2020 | 68.65 | 70.03 | 68.21 | 69.38 | 8,582,752 | +1.05(+1.54%) |
Nov 12, 2020 | 68.92 | 69.30 | 67.62 | 68.33 | 8,325,792 | -1.03(-1.48%) |
Nov 11, 2020 | 69.99 | 70.05 | 68.95 | 69.35 | 6,401,060 | -0.04(-0.06%) |
Nov 10, 2020 | 69.97 | 70.18 | 69.31 | 69.40 | 9,582,313 | +0.52(+0.76%) |
Nov 09, 2020 | 72.54 | 72.87 | 68.75 | 68.87 | 12,467,431 | +0.12(+0.17%) |
Nov 06, 2020 | 67.98 | 69.42 | 67.98 | 68.75 | 7,746,123 | -0.09(-0.12%) |
Nov 05, 2020 | 70.21 | 70.93 | 68.82 | 68.84 | 10,345,302 | -0.14(-0.20%) |
Nov 04, 2020 | 68.39 | 70.92 | 68.05 | 68.98 | 16,426,157 | +3.17(+4.81%) |
Nov 03, 2020 | 66.28 | 66.93 | 65.67 | 65.81 | 8,577,754 | +0.18(+0.27%) |
Nov 02, 2020 | 65.41 | 65.76 | 64.72 | 65.63 | 9,084,425 | +1.28(+1.99%) |
Oct 30, 2020 | 64.49 | 64.93 | 63.26 | 64.35 | 12,376,569 | -0.58(-0.90%) |
Oct 29, 2020 | 65.13 | 65.53 | 63.89 | 64.93 | 10,387,164 | -0.25(-0.38%) |
Oct 28, 2020 | 65.90 | 66.50 | 65.04 | 65.18 | 10,025,822 | -1.55(-2.32%) |
Oct 27, 2020 | 67.53 | 68.64 | 66.73 | 66.73 | 13,652,231 | -0.73(-1.08%) |
Oct 26, 2020 | 67.87 | 68.28 | 66.96 | 67.45 | 10,171,064 | -0.85(-1.24%) |
Oct 23, 2020 | 67.81 | 68.98 | 67.81 | 68.30 | 8,151,931 | +0.53(+0.78%) |
Oct 22, 2020 | 66.82 | 67.98 | 66.82 | 67.77 | 6,776,438 | +0.98(+1.46%) |
Oct 21, 2020 | 66.96 | 67.46 | 66.76 | 66.79 | 10,804,272 | -0.17(-0.26%) |
Oct 20, 2020 | 67.56 | 67.56 | 66.80 | 66.97 | 12,426,718 | -0.34(-0.51%) |
Oct 19, 2020 | 68.55 | 68.87 | 67.02 | 67.31 | 9,607,337 | -0.99(-1.45%) |
Oct 16, 2020 | 67.85 | 68.70 | 67.68 | 68.30 | 8,814,642 | +0.66(+0.97%) |
Oct 15, 2020 | 68.28 | 68.39 | 67.40 | 67.64 | 10,206,910 | -1.24(-1.80%) |
Oct 14, 2020 | 69.17 | 69.24 | 68.51 | 68.88 | 10,223,482 | -0.17(-0.25%) |
Oct 13, 2020 | 68.70 | 69.24 | 68.48 | 69.05 | 10,177,708 | +0.30(+0.44%) |
Oct 12, 2020 | 68.88 | 69.06 | 68.37 | 68.75 | 9,229,363 | +0.00(+0.00%) |
Oct 09, 2020 | 69.20 | 69.37 | 68.49 | 68.75 | 6,643,007 | -0.10(-0.15%) |
Oct 08, 2020 | 68.78 | 70.01 | 68.58 | 68.86 | 10,278,671 | +0.38(+0.55%) |
Oct 07, 2020 | 68.52 | 68.75 | 68.03 | 68.48 | 10,980,317 | +0.35(+0.51%) |
Oct 06, 2020 | 69.41 | 69.42 | 68.04 | 68.13 | 11,457,105 | -1.38(-1.98%) |
Oct 05, 2020 | 69.50 | 69.76 | 68.98 | 69.51 | 9,822,371 | +0.38(+0.54%) |
Oct 02, 2020 | 69.13 | 69.93 | 68.83 | 69.13 | 5,861,078 | -0.72(-1.03%) |
Oct 01, 2020 | 71.17 | 71.30 | 69.52 | 69.85 | 9,378,354 | -1.12(-1.58%) |
Sep 30, 2020 | 70.38 | 71.29 | 70.17 | 70.97 | 12,930,055 | +0.90(+1.28%) |
Sep 29, 2020 | 70.74 | 71.14 | 69.90 | 70.07 | 7,519,631 | -0.74(-1.04%) |
Sep 28, 2020 | 71.18 | 71.61 | 70.64 | 70.81 | 6,826,663 | -0.15(-0.20%) |
Sep 25, 2020 | 70.29 | 71.22 | 69.99 | 70.95 | 7,731,513 | -0.19(-0.26%) |
Sep 24, 2020 | 70.24 | 71.42 | 70.03 | 71.14 | 8,748,433 | +0.44(+0.63%) |
Sep 23, 2020 | 71.09 | 71.71 | 70.65 | 70.70 | 7,902,685 | -0.27(-0.37%) |
Sep 22, 2020 | 71.10 | 71.50 | 70.33 | 70.96 | 9,081,058 | -0.16(-0.23%) |
Sep 21, 2020 | 72.66 | 73.01 | 70.23 | 71.12 | 11,649,518 | -2.29(-3.12%) |
Sep 18, 2020 | 73.21 | 73.84 | 72.67 | 73.42 | 13,727,120 | +0.15(+0.20%) |
Sep 17, 2020 | 73.00 | 73.38 | 72.25 | 73.27 | 9,023,066 | +0.06(+0.08%) |
Sep 16, 2020 | 72.30 | 73.67 | 72.30 | 73.21 | 11,576,952 | +1.16(+1.62%) |
Sep 15, 2020 | 72.49 | 72.87 | 71.57 | 72.05 | 12,073,732 | +0.04(+0.06%) |
Sep 14, 2020 | 72.04 | 72.81 | 71.64 | 72.01 | 9,564,377 | +0.25(+0.35%) |
Sep 11, 2020 | 71.21 | 72.10 | 71.16 | 71.76 | 8,055,935 | +0.77(+1.09%) |
Sep 10, 2020 | 71.97 | 72.10 | 70.74 | 70.98 | 7,758,701 | -1.11(-1.54%) |
Sep 09, 2020 | 71.15 | 72.90 | 71.06 | 72.10 | 9,955,782 | +1.32(+1.86%) |
Sep 08, 2020 | 73.00 | 73.00 | 70.50 | 70.78 | 10,217,225 | -1.62(-2.24%) |
Sep 04, 2020 | 72.90 | 73.80 | 71.57 | 72.40 | 10,514,969 | -0.21(-0.29%) |
Sep 03, 2020 | 74.48 | 74.58 | 72.15 | 72.62 | 14,584,395 | -1.22(-1.66%) |
Sep 02, 2020 | 71.76 | 74.08 | 71.58 | 73.84 | 12,998,895 | +2.12(+2.96%) |
Sep 01, 2020 | 72.43 | 72.88 | 71.28 | 71.71 | 7,636,181 | -0.71(-0.99%) |
Aug 31, 2020 | 72.71 | 72.99 | 72.32 | 72.43 | 8,907,960 | -0.32(-0.44%) |
Aug 28, 2020 | 72.95 | 72.95 | 72.12 | 72.75 | 6,890,875 | -0.14(-0.20%) |
Aug 27, 2020 | 72.58 | 73.18 | 72.27 | 72.90 | 7,262,019 | +0.24(+0.33%) |
Aug 26, 2020 | 72.46 | 72.78 | 71.91 | 72.66 | 8,812,225 | -0.12(-0.16%) |
Aug 25, 2020 | 72.97 | 73.29 | 72.37 | 72.78 | 11,508,355 | +0.22(+0.30%) |
Aug 24, 2020 | 72.37 | 72.60 | 71.76 | 72.56 | 8,516,076 | +0.37(+0.52%) |
Aug 21, 2020 | 72.28 | 72.35 | 71.45 | 72.18 | 7,740,653 | -0.04(-0.06%) |
Aug 20, 2020 | 72.03 | 72.46 | 71.68 | 72.22 | 7,167,264 | +0.00(+0.00%) |
Aug 19, 2020 | 71.83 | 72.80 | 71.83 | 72.22 | 7,746,092 | +0.40(+0.56%) |
Aug 18, 2020 | 72.11 | 72.21 | 71.15 | 71.83 | 7,359,978 | -0.17(-0.24%) |
Aug 17, 2020 | 71.59 | 72.35 | 71.36 | 72.00 | 9,844,184 | +1.09(+1.53%) |
Aug 14, 2020 | 70.82 | 71.71 | 70.64 | 70.91 | 8,302,227 | -0.05(-0.07%) |
Aug 13, 2020 | 69.76 | 71.04 | 69.66 | 70.96 | 8,375,065 | +0.73(+1.04%) |
Aug 12, 2020 | 69.12 | 70.42 | 69.09 | 70.23 | 8,197,188 | +1.50(+2.19%) |
Aug 11, 2020 | 69.46 | 69.54 | 68.49 | 68.72 | 8,579,039 | +0.00(+0.00%) |
Aug 10, 2020 | 68.81 | 68.98 | 68.21 | 68.72 | 6,495,772 | -0.09(-0.14%) |
Aug 07, 2020 | 68.62 | 68.82 | 67.98 | 68.82 | 7,838,369 | -0.03(-0.04%) |
Aug 06, 2020 | 69.19 | 69.98 | 68.44 | 68.84 | 8,151,515 | -0.50(-0.72%) |
Aug 05, 2020 | 69.71 | 70.05 | 68.93 | 69.34 | 7,296,481 | -0.03(-0.04%) |
Aug 04, 2020 | 70.12 | 70.12 | 68.86 | 69.37 | 8,108,991 | -0.74(-1.05%) |
Aug 03, 2020 | 69.78 | 71.18 | 69.53 | 70.11 | 11,909,610 | +1.95(+2.87%) |
Jul 31, 2020 | 68.71 | 69.38 | 67.23 | 68.16 | 13,805,532 | +1.06(+1.58%) |
Jul 30, 2020 | 66.87 | 67.34 | 65.94 | 67.09 | 8,032,470 | -0.31(-0.45%) |
Jul 29, 2020 | 67.31 | 67.73 | 66.88 | 67.40 | 7,187,577 | -0.29(-0.43%) |
Jul 28, 2020 | 67.26 | 68.13 | 67.08 | 67.69 | 9,542,896 | +0.65(+0.96%) |
Jul 27, 2020 | 64.90 | 67.22 | 64.82 | 67.04 | 12,310,413 | +1.55(+2.37%) |
Jul 24, 2020 | 66.13 | 66.24 | 64.86 | 65.49 | 10,187,561 | -0.82(-1.23%) |
Jul 23, 2020 | 67.23 | 67.27 | 65.84 | 66.30 | 12,984,891 | -0.61(-0.91%) |
Jul 22, 2020 | 67.37 | 67.74 | 66.27 | 66.92 | 13,887,307 | -0.09(-0.14%) |
Jul 21, 2020 | 67.94 | 68.05 | 66.92 | 67.01 | 10,073,909 | -0.44(-0.65%) |
Jul 20, 2020 | 67.84 | 68.12 | 67.16 | 67.45 | 6,103,349 | -0.39(-0.58%) |
Jul 17, 2020 | 67.71 | 68.16 | 67.37 | 67.84 | 9,203,453 | +0.40(+0.59%) |
Jul 16, 2020 | 67.77 | 67.79 | 66.89 | 67.44 | 6,572,735 | -0.03(-0.05%) |
Jul 15, 2020 | 67.07 | 67.92 | 66.97 | 67.48 | 8,660,052 | +1.01(+1.52%) |
Jul 14, 2020 | 65.79 | 66.77 | 65.71 | 66.47 | 9,433,030 | +0.76(+1.16%) |
Jul 13, 2020 | 65.40 | 66.75 | 65.17 | 65.70 | 9,114,900 | +0.53(+0.81%) |
Jul 10, 2020 | 65.19 | 65.70 | 64.89 | 65.17 | 5,798,220 | +0.03(+0.05%) |
Jul 09, 2020 | 66.20 | 66.55 | 64.59 | 65.14 | 8,947,611 | -1.04(-1.58%) |
Jul 08, 2020 | 66.79 | 67.07 | 65.81 | 66.19 | 9,224,671 | -0.68(-1.02%) |
Jul 07, 2020 | 67.10 | 67.68 | 66.75 | 66.86 | 7,814,784 | -0.73(-1.08%) |
Jul 06, 2020 | 67.31 | 67.97 | 67.02 | 67.60 | 9,052,049 | +0.68(+1.02%) |
Jul 02, 2020 | 66.74 | 67.37 | 66.44 | 66.92 | 7,670,250 | +0.56(+0.84%) |
Jul 01, 2020 | 65.77 | 67.05 | 65.51 | 66.36 | 11,174,778 | +0.67(+1.02%) |
Jun 30, 2020 | 65.19 | 65.96 | 64.72 | 65.68 | 11,167,187 | +1.03(+1.59%) |
Jun 29, 2020 | 64.47 | 64.99 | 64.15 | 64.66 | 8,122,693 | +0.79(+1.24%) |
Jun 26, 2020 | 64.85 | 65.17 | 63.70 | 63.87 | 13,850,388 | -1.17(-1.80%) |
Jun 25, 2020 | 64.26 | 65.37 | 63.97 | 65.04 | 8,518,224 | +0.59(+0.92%) |
Jun 24, 2020 | 65.17 | 65.31 | 64.09 | 64.44 | 9,078,208 | -1.06(-1.62%) |
Jun 23, 2020 | 65.83 | 66.78 | 65.31 | 65.51 | 12,837,690 | +0.31(+0.48%) |
Jun 22, 2020 | 65.72 | 65.94 | 64.92 | 65.19 | 8,394,974 | -0.98(-1.48%) |
Jun 19, 2020 | 65.51 | 66.24 | 64.39 | 66.17 | 19,844,040 | +1.43(+2.20%) |
Jun 18, 2020 | 64.24 | 64.79 | 64.01 | 64.74 | 8,706,333 | -0.06(-0.09%) |
Jun 17, 2020 | 65.71 | 65.79 | 64.24 | 64.80 | 15,707,562 | -0.58(-0.88%) |
Jun 16, 2020 | 64.03 | 65.75 | 63.56 | 65.38 | 24,085,244 | +2.51(+3.99%) |
Jun 15, 2020 | 63.63 | 64.02 | 62.49 | 62.87 | 19,870,082 | -1.94(-2.99%) |
Jun 12, 2020 | 66.16 | 66.19 | 64.10 | 64.81 | 19,098,100 | -0.37(-0.57%) |
Jun 11, 2020 | 68.10 | 68.81 | 65.18 | 65.18 | 16,193,724 | -3.72(-5.41%) |
Jun 10, 2020 | 69.47 | 69.76 | 68.25 | 68.91 | 10,280,848 | -0.41(-0.60%) |
Jun 09, 2020 | 70.10 | 70.37 | 69.20 | 69.32 | 10,016,236 | -0.54(-0.77%) |
Jun 08, 2020 | 68.39 | 70.11 | 68.39 | 69.86 | 11,273,869 | +0.54(+0.78%) |
Jun 05, 2020 | 69.19 | 70.05 | 68.67 | 69.32 | 11,791,147 | +0.60(+0.87%) |
Jun 04, 2020 | 68.49 | 69.24 | 68.12 | 68.72 | 10,521,905 | -0.43(-0.62%) |
Jun 03, 2020 | 68.26 | 69.39 | 68.14 | 69.15 | 15,481,616 | +1.03(+1.51%) |
Jun 02, 2020 | 67.03 | 68.14 | 66.43 | 68.12 | 12,854,291 | +1.08(+1.61%) |
Jun 01, 2020 | 67.57 | 67.80 | 66.68 | 67.05 | 7,105,171 | -0.98(-1.44%) |
May 29, 2020 | 66.96 | 68.21 | 65.99 | 68.02 | 15,308,650 | +1.42(+2.13%) |
May 28, 2020 | 66.24 | 67.66 | 66.16 | 66.61 | 14,933,772 | +1.26(+1.92%) |
May 27, 2020 | 64.89 | 65.43 | 64.05 | 65.35 | 14,519,795 | +0.24(+0.38%) |
May 26, 2020 | 65.95 | 66.24 | 64.81 | 65.11 | 21,669,916 | +0.75(+1.17%) |
May 22, 2020 | 64.19 | 64.60 | 64.10 | 64.36 | 7,198,646 | -0.15(-0.24%) |
May 21, 2020 | 64.72 | 64.91 | 64.27 | 64.51 | 10,190,525 | -0.29(-0.44%) |
May 20, 2020 | 65.76 | 65.93 | 64.62 | 64.80 | 12,484,896 | -0.56(-0.85%) |
May 19, 2020 | 66.97 | 67.19 | 65.18 | 65.35 | 11,992,924 | -1.83(-2.72%) |
May 18, 2020 | 68.26 | 68.26 | 66.77 | 67.18 | 14,213,553 | -0.05(-0.08%) |
May 15, 2020 | 67.51 | 67.88 | 66.43 | 67.23 | 10,606,621 | -0.23(-0.34%) |
May 14, 2020 | 65.12 | 67.53 | 65.11 | 67.46 | 12,915,710 | +1.82(+2.77%) |
May 13, 2020 | 64.60 | 66.40 | 64.53 | 65.64 | 12,380,255 | +0.59(+0.91%) |
May 12, 2020 | 65.86 | 66.32 | 64.99 | 65.05 | 10,805,361 | -0.61(-0.92%) |
May 11, 2020 | 64.07 | 65.79 | 63.98 | 65.65 | 12,027,204 | +1.27(+1.98%) |
May 08, 2020 | 64.47 | 64.85 | 64.02 | 64.38 | 9,955,143 | +0.67(+1.06%) |
May 07, 2020 | 64.89 | 64.99 | 63.56 | 63.71 | 14,270,343 | -1.28(-1.97%) |
May 06, 2020 | 66.03 | 66.27 | 64.96 | 64.99 | 14,056,736 | -0.75(-1.14%) |
May 05, 2020 | 65.10 | 66.41 | 64.69 | 65.74 | 8,380,697 | +0.97(+1.50%) |
May 04, 2020 | 65.75 | 65.76 | 64.23 | 64.77 | 10,021,409 | -0.68(-1.04%) |
May 01, 2020 | 66.46 | 66.46 | 64.83 | 65.45 | 10,778,212 | -1.41(-2.10%) |
Apr 30, 2020 | 67.26 | 67.75 | 66.69 | 66.86 | 13,177,928 | -1.21(-1.77%) |
Apr 29, 2020 | 69.26 | 69.26 | 66.60 | 68.06 | 15,495,796 | -0.35(-0.51%) |
Apr 28, 2020 | 68.41 | 69.30 | 67.56 | 68.41 | 22,954,742 | -2.36(-3.33%) |
Apr 27, 2020 | 68.45 | 71.35 | 68.12 | 70.77 | 14,477,005 | +2.15(+3.13%) |
Apr 24, 2020 | 68.76 | 69.19 | 68.28 | 68.62 | 8,704,046 | +0.46(+0.68%) |
Apr 23, 2020 | 67.58 | 69.00 | 67.56 | 68.16 | 9,231,096 | +0.76(+1.13%) |
Apr 22, 2020 | 66.74 | 67.96 | 66.43 | 67.40 | 13,512,979 | +1.20(+1.81%) |
Apr 21, 2020 | 68.78 | 69.35 | 65.91 | 66.20 | 20,241,366 | -3.83(-5.46%) |
Apr 20, 2020 | 69.79 | 70.90 | 68.06 | 70.03 | 13,220,576 | -0.30(-0.43%) |
Apr 17, 2020 | 70.74 | 70.92 | 69.47 | 70.33 | 17,475,020 | +0.39(+0.55%) |
Apr 16, 2020 | 69.65 | 70.22 | 69.32 | 69.94 | 10,347,618 | +0.78(+1.13%) |
Apr 15, 2020 | 68.26 | 69.91 | 67.89 | 69.16 | 12,239,241 | -0.65(-0.93%) |
Apr 14, 2020 | 69.38 | 70.11 | 68.03 | 69.81 | 13,763,382 | +1.94(+2.86%) |
Apr 13, 2020 | 68.95 | 69.50 | 67.27 | 67.87 | 8,726,253 | -1.64(-2.36%) |
Apr 09, 2020 | 68.40 | 70.19 | 67.57 | 69.51 | 15,713,183 | +0.73(+1.07%) |
Apr 08, 2020 | 66.72 | 69.94 | 66.02 | 68.78 | 12,998,557 | +2.58(+3.90%) |
Apr 07, 2020 | 68.83 | 69.08 | 66.07 | 66.20 | 12,067,798 | -1.47(-2.18%) |
Apr 06, 2020 | 66.01 | 68.13 | 65.65 | 67.68 | 16,206,950 | +3.42(+5.32%) |
Apr 03, 2020 | 64.28 | 65.26 | 63.47 | 64.26 | 11,367,508 | -0.52(-0.81%) |
Apr 02, 2020 | 64.03 | 64.99 | 62.39 | 64.78 | 14,543,134 | +2.59(+4.16%) |
Apr 01, 2020 | 62.92 | 63.60 | 61.51 | 62.19 | 13,208,046 | -2.65(-4.08%) |
Mar 31, 2020 | 64.26 | 65.39 | 63.64 | 64.84 | 17,076,148 | -0.01(-0.01%) |
Mar 30, 2020 | 62.04 | 65.39 | 61.42 | 64.85 | 17,893,894 | +4.40(+7.28%) |
Mar 27, 2020 | 60.51 | 61.88 | 60.04 | 60.45 | 14,116,766 | -1.52(-2.45%) |
Mar 26, 2020 | 57.42 | 62.51 | 57.39 | 61.96 | 20,442,670 | +4.47(+7.78%) |
Mar 25, 2020 | 57.65 | 59.31 | 56.25 | 57.49 | 20,733,104 | -0.70(-1.20%) |
Mar 24, 2020 | 58.14 | 58.78 | 56.62 | 58.19 | 22,532,994 | +2.23(+3.99%) |
Mar 23, 2020 | 59.22 | 60.35 | 54.99 | 55.96 | 20,802,734 | -4.18(-6.95%) |
Mar 20, 2020 | 58.61 | 61.10 | 57.73 | 60.14 | 26,129,226 | +0.53(+0.89%) |
Mar 19, 2020 | 60.13 | 61.40 | 58.07 | 59.60 | 21,817,530 | -0.76(-1.26%) |
Mar 18, 2020 | 60.21 | 62.92 | 58.00 | 60.36 | 21,011,728 | -2.40(-3.83%) |
Mar 17, 2020 | 60.38 | 64.10 | 60.15 | 62.76 | 28,017,796 | +3.84(+6.52%) |
Mar 16, 2020 | 59.64 | 64.12 | 56.56 | 58.92 | 23,561,540 | -5.76(-8.90%) |
Mar 13, 2020 | 64.23 | 65.08 | 60.89 | 64.68 | 29,278,270 | +2.45(+3.94%) |
Mar 12, 2020 | 62.18 | 65.24 | 61.23 | 62.23 | 25,874,900 | -4.01(-6.06%) |
Mar 11, 2020 | 66.72 | 67.00 | 65.22 | 66.24 | 16,299,562 | -2.32(-3.38%) |
Mar 10, 2020 | 67.26 | 68.69 | 64.77 | 68.55 | 20,008,618 | +2.56(+3.88%) |
Mar 09, 2020 | 65.19 | 67.47 | 64.35 | 65.99 | 21,625,290 | -2.71(-3.94%) |
Mar 06, 2020 | 66.84 | 69.05 | 66.39 | 68.70 | 16,221,433 | +0.52(+0.76%) |
Mar 05, 2020 | 68.14 | 69.18 | 67.65 | 68.18 | 17,144,658 | -1.16(-1.68%) |
Mar 04, 2020 | 68.12 | 69.43 | 66.76 | 69.35 | 23,089,256 | +3.21(+4.85%) |
Mar 03, 2020 | 68.03 | 68.87 | 65.12 | 66.14 | 19,858,766 | -1.87(-2.75%) |
Mar 02, 2020 | 64.46 | 68.16 | 64.42 | 68.01 | 21,508,020 | +4.02(+6.28%) |
Feb 28, 2020 | 64.09 | 64.77 | 62.00 | 63.99 | 33,407,696 | -1.27(-1.95%) |
Feb 27, 2020 | 67.46 | 68.33 | 65.19 | 65.26 | 17,962,100 | -1.55(-2.33%) |
Feb 26, 2020 | 67.42 | 68.23 | 66.67 | 66.81 | 13,631,862 | -0.28(-0.41%) |
Feb 25, 2020 | 68.14 | 68.49 | 66.74 | 67.09 | 15,036,832 | -0.89(-1.30%) |
Feb 24, 2020 | 67.37 | 69.03 | 67.34 | 67.98 | 15,679,501 | -0.84(-1.23%) |
Feb 21, 2020 | 68.69 | 69.06 | 68.29 | 68.82 | 10,612,884 | -0.13(-0.18%) |
Feb 20, 2020 | 68.72 | 69.23 | 68.30 | 68.94 | 12,491,118 | +0.41(+0.60%) |
Feb 19, 2020 | 69.44 | 69.46 | 68.18 | 68.54 | 13,399,671 | -0.38(-0.56%) |
Feb 18, 2020 | 69.27 | 69.46 | 68.74 | 68.92 | 11,436,475 | -0.16(-0.23%) |
Feb 14, 2020 | 68.73 | 69.20 | 68.26 | 69.08 | 9,981,988 | +0.57(+0.83%) |
Feb 13, 2020 | 69.31 | 69.31 | 68.08 | 68.51 | 22,126,050 | -1.07(-1.54%) |
Feb 12, 2020 | 71.08 | 71.23 | 69.29 | 69.58 | 22,408,076 | -1.67(-2.35%) |
Feb 11, 2020 | 71.76 | 71.88 | 70.99 | 71.25 | 11,703,925 | -0.34(-0.48%) |
Feb 10, 2020 | 71.11 | 71.86 | 70.99 | 71.59 | 12,091,316 | +0.48(+0.68%) |
Feb 07, 2020 | 71.79 | 71.83 | 70.90 | 71.11 | 13,037,281 | -0.50(-0.70%) |
Feb 06, 2020 | 71.90 | 72.06 | 71.26 | 71.61 | 18,388,848 | -0.13(-0.17%) |
Feb 05, 2020 | 70.78 | 72.50 | 70.21 | 71.74 | 33,438,590 | -2.11(-2.86%) |
Feb 04, 2020 | 73.91 | 74.55 | 73.60 | 73.85 | 17,204,476 | +0.85(+1.17%) |
Feb 03, 2020 | 71.91 | 73.73 | 71.91 | 73.00 | 11,107,590 | +1.59(+2.22%) |
Jan 31, 2020 | 72.20 | 72.44 | 71.04 | 71.41 | 10,984,625 | -0.89(-1.23%) |
Jan 30, 2020 | 72.67 | 72.82 | 72.05 | 72.30 | 12,576,192 | -0.62(-0.85%) |
Jan 29, 2020 | 72.38 | 73.68 | 72.24 | 72.91 | 9,717,007 | +0.83(+1.15%) |
Jan 28, 2020 | 72.25 | 72.47 | 71.79 | 72.09 | 10,841,621 | +0.13(+0.17%) |
Jan 27, 2020 | 71.13 | 72.30 | 70.80 | 71.96 | 12,383,419 | +0.10(+0.14%) |
Jan 24, 2020 | 74.08 | 74.24 | 71.53 | 71.86 | 17,073,794 | -2.16(-2.91%) |
Jan 23, 2020 | 74.94 | 74.94 | 73.77 | 74.02 | 15,067,816 | -0.91(-1.22%) |
Jan 22, 2020 | 75.36 | 75.61 | 74.90 | 74.93 | 8,905,357 | -0.27(-0.36%) |
Jan 21, 2020 | 75.82 | 76.03 | 74.98 | 75.20 | 11,441,113 | -0.84(-1.10%) |
Jan 17, 2020 | 76.29 | 76.58 | 75.94 | 76.03 | 11,566,586 | -0.18(-0.23%) |
Jan 16, 2020 | 76.78 | 76.94 | 76.10 | 76.21 | 8,279,862 | -0.30(-0.39%) |
Jan 15, 2020 | 75.31 | 76.57 | 75.30 | 76.51 | 10,975,963 | +1.35(+1.79%) |
Jan 14, 2020 | 74.61 | 75.16 | 74.28 | 75.16 | 9,847,669 | +0.35(+0.47%) |
Jan 13, 2020 | 74.82 | 74.91 | 74.40 | 74.81 | 11,715,153 | -0.02(-0.02%) |
Jan 10, 2020 | 74.99 | 75.31 | 74.76 | 74.83 | 6,787,546 | +0.13(+0.17%) |
Jan 09, 2020 | 74.34 | 75.26 | 74.20 | 74.70 | 11,090,935 | +0.65(+0.88%) |
Jan 08, 2020 | 74.46 | 74.80 | 73.89 | 74.05 | 17,353,858 | -0.50(-0.67%) |
Jan 07, 2020 | 75.89 | 76.16 | 74.49 | 74.55 | 12,711,036 | -2.04(-2.66%) |
Jan 06, 2020 | 76.25 | 76.68 | 76.05 | 76.59 | 8,588,698 | +0.33(+0.43%) |
Jan 03, 2020 | 75.79 | 76.95 | 75.65 | 76.27 | 6,740,046 | -0.66(-0.86%) |
Jan 02, 2020 | 76.12 | 77.01 | 75.52 | 76.93 | 9,420,320 | +0.91(+1.20%) |
Dec 31, 2019 | 75.99 | 76.05 | 75.59 | 76.02 | 5,378,110 | -0.07(-0.09%) |
Dec 30, 2019 | 76.50 | 76.63 | 75.83 | 76.08 | 4,490,127 | -0.39(-0.51%) |
Dec 27, 2019 | 76.63 | 76.64 | 76.28 | 76.48 | 4,291,361 | +0.13(+0.18%) |
Dec 26, 2019 | 76.56 | 76.66 | 76.12 | 76.34 | 3,496,525 | -0.08(-0.11%) |
Dec 24, 2019 | 76.59 | 76.67 | 76.12 | 76.43 | 2,675,056 | -0.25(-0.33%) |
Dec 23, 2019 | 76.75 | 76.91 | 76.43 | 76.68 | 9,014,475 | +0.13(+0.17%) |
Dec 20, 2019 | 76.44 | 77.43 | 75.92 | 76.54 | 20,379,746 | +1.33(+1.77%) |
Dec 19, 2019 | 75.13 | 75.30 | 74.80 | 75.21 | 8,679,761 | +0.31(+0.41%) |
Dec 18, 2019 | 74.68 | 75.22 | 74.49 | 74.90 | 13,218,380 | +0.50(+0.67%) |
Dec 17, 2019 | 74.66 | 74.76 | 73.98 | 74.40 | 13,346,663 | -0.23(-0.30%) |
Dec 16, 2019 | 74.93 | 75.22 | 74.54 | 74.63 | 11,822,141 | +0.08(+0.11%) |
Dec 13, 2019 | 74.55 | 74.88 | 73.92 | 74.54 | 8,644,340 | +0.19(+0.26%) |
Dec 12, 2019 | 73.91 | 74.68 | 73.80 | 74.35 | 7,889,928 | +0.49(+0.66%) |
Dec 11, 2019 | 74.00 | 74.29 | 73.75 | 73.86 | 7,841,561 | -0.10(-0.13%) |
Dec 10, 2019 | 73.55 | 74.32 | 73.47 | 73.96 | 9,958,869 | +0.32(+0.43%) |
Dec 09, 2019 | 73.80 | 73.88 | 73.22 | 73.65 | 9,258,998 | -0.11(-0.15%) |
Dec 06, 2019 | 73.88 | 74.08 | 73.67 | 73.75 | 8,331,372 | +0.08(+0.11%) |
Dec 05, 2019 | 73.66 | 73.70 | 73.02 | 73.67 | 9,503,419 | +0.07(+0.09%) |
Dec 04, 2019 | 72.66 | 73.66 | 72.37 | 73.61 | 8,384,173 | +1.07(+1.48%) |
Dec 03, 2019 | 71.95 | 72.60 | 71.80 | 72.53 | 11,570,148 | +0.28(+0.39%) |