Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 63.03 | 63.03 | 63.03 | 1,731,120 | +1.09(+1.76%) | |
Dec 30, 2020 | 61.72 | 62.14 | 61.57 | 61.94 | 1,731,120 | +0.23(+0.37%) |
Dec 29, 2020 | 62.40 | 62.63 | 61.57 | 61.71 | 1,687,919 | -0.44(-0.70%) |
Dec 28, 2020 | 61.67 | 62.44 | 61.57 | 62.15 | 2,416,137 | +0.72(+1.16%) |
Dec 24, 2020 | 61.25 | 61.45 | 60.75 | 61.44 | 967,137 | +0.32(+0.53%) |
Dec 23, 2020 | 61.06 | 62.14 | 60.96 | 61.11 | 3,244,049 | +0.37(+0.60%) |
Dec 22, 2020 | 60.94 | 60.94 | 60.43 | 60.75 | 2,708,881 | -0.26(-0.43%) |
Dec 21, 2020 | 61.64 | 61.88 | 60.42 | 61.01 | 5,299,347 | -1.05(-1.69%) |
Dec 18, 2020 | 62.67 | 63.22 | 61.64 | 62.05 | 7,388,312 | -0.41(-0.66%) |
Dec 17, 2020 | 62.88 | 63.55 | 62.45 | 62.46 | 2,556,278 | -0.11(-0.18%) |
Dec 16, 2020 | 63.72 | 64.10 | 62.40 | 62.58 | 4,123,252 | -1.09(-1.71%) |
Dec 15, 2020 | 63.48 | 64.16 | 63.12 | 63.67 | 3,956,964 | +0.51(+0.81%) |
Dec 14, 2020 | 64.32 | 64.78 | 63.07 | 63.15 | 4,722,556 | -0.65(-1.03%) |
Dec 11, 2020 | 63.63 | 64.64 | 63.57 | 63.81 | 5,235,499 | -0.17(-0.26%) |
Dec 10, 2020 | 64.74 | 64.98 | 63.72 | 63.97 | 4,042,613 | -0.78(-1.20%) |
Dec 09, 2020 | 64.99 | 65.33 | 64.15 | 64.75 | 3,331,515 | -0.28(-0.43%) |
Dec 08, 2020 | 65.02 | 65.67 | 64.64 | 65.03 | 3,007,673 | -0.24(-0.37%) |
Dec 07, 2020 | 65.56 | 65.99 | 65.06 | 65.27 | 3,642,497 | -0.41(-0.62%) |
Dec 04, 2020 | 66.14 | 66.76 | 65.42 | 65.68 | 3,714,450 | -0.52(-0.79%) |
Dec 03, 2020 | 66.97 | 66.97 | 65.76 | 66.21 | 2,231,861 | -0.98(-1.45%) |
Dec 02, 2020 | 66.14 | 67.23 | 65.72 | 67.18 | 3,996,540 | +0.10(+0.16%) |
Dec 01, 2020 | 66.86 | 67.59 | 66.59 | 67.08 | 2,570,194 | +0.58(+0.87%) |
Nov 30, 2020 | 67.59 | 67.83 | 66.21 | 66.50 | 2,987,046 | -1.33(-1.95%) |
Nov 27, 2020 | 68.47 | 68.54 | 67.60 | 67.83 | 827,828 | -0.78(-1.13%) |
Nov 25, 2020 | 68.39 | 68.66 | 67.53 | 68.60 | 1,870,640 | +0.24(+0.36%) |
Nov 24, 2020 | 68.09 | 68.81 | 67.71 | 68.36 | 2,143,457 | +0.71(+1.04%) |
Nov 23, 2020 | 67.66 | 68.07 | 67.17 | 67.65 | 2,080,482 | +0.16(+0.23%) |
Nov 20, 2020 | 67.53 | 67.73 | 66.89 | 67.50 | 4,935,898 | +0.25(+0.38%) |
Nov 19, 2020 | 67.71 | 67.71 | 66.70 | 67.24 | 1,975,389 | -0.51(-0.76%) |
Nov 18, 2020 | 69.34 | 69.48 | 67.64 | 67.76 | 2,333,096 | -1.36(-1.97%) |
Nov 17, 2020 | 71.37 | 71.69 | 69.07 | 69.12 | 4,237,366 | -2.35(-3.29%) |
Nov 16, 2020 | 71.28 | 71.50 | 70.79 | 71.47 | 2,696,575 | +0.93(+1.32%) |
Nov 13, 2020 | 69.91 | 70.64 | 69.56 | 70.54 | 1,981,727 | +0.97(+1.39%) |
Nov 12, 2020 | 70.38 | 70.61 | 68.70 | 69.57 | 2,404,615 | -1.05(-1.48%) |
Nov 11, 2020 | 71.16 | 71.49 | 70.34 | 70.61 | 3,115,088 | -0.31(-0.44%) |
Nov 10, 2020 | 68.90 | 71.10 | 68.56 | 70.92 | 3,518,505 | +2.42(+3.53%) |
Nov 09, 2020 | 69.57 | 70.56 | 68.13 | 68.51 | 2,602,485 | +1.28(+1.90%) |
Nov 06, 2020 | 68.52 | 69.10 | 66.78 | 67.23 | 3,389,444 | -1.67(-2.42%) |
Nov 05, 2020 | 69.44 | 70.48 | 68.64 | 68.89 | 1,920,718 | +0.15(+0.21%) |
Nov 04, 2020 | 70.27 | 71.10 | 68.73 | 68.75 | 1,663,840 | -1.52(-2.16%) |
Nov 03, 2020 | 69.64 | 70.91 | 69.46 | 70.27 | 1,993,064 | +1.33(+1.93%) |
Nov 02, 2020 | 68.60 | 69.20 | 67.51 | 68.94 | 3,013,020 | +1.11(+1.64%) |
Oct 30, 2020 | 68.58 | 68.97 | 67.09 | 67.82 | 2,723,892 | -1.11(-1.60%) |
Oct 29, 2020 | 69.11 | 69.78 | 68.14 | 68.93 | 1,850,806 | -0.34(-0.49%) |
Oct 28, 2020 | 70.90 | 71.67 | 69.09 | 69.27 | 2,058,536 | -2.50(-3.48%) |
Oct 27, 2020 | 71.68 | 72.52 | 71.05 | 71.76 | 1,797,566 | +0.27(+0.37%) |
Oct 26, 2020 | 70.19 | 71.62 | 69.94 | 71.50 | 1,553,356 | +0.99(+1.40%) |
Oct 23, 2020 | 70.83 | 70.93 | 70.19 | 70.51 | 1,705,369 | +0.14(+0.20%) |
Oct 22, 2020 | 69.62 | 70.52 | 69.13 | 70.37 | 1,746,902 | +0.96(+1.38%) |
Oct 21, 2020 | 69.45 | 69.99 | 69.04 | 69.41 | 1,720,822 | -0.23(-0.33%) |
Oct 20, 2020 | 69.13 | 70.24 | 68.97 | 69.65 | 1,883,630 | -0.16(-0.24%) |
Oct 19, 2020 | 70.59 | 71.15 | 69.58 | 69.81 | 3,398,042 | -0.79(-1.11%) |
Oct 16, 2020 | 70.60 | 71.47 | 70.26 | 70.60 | 2,552,035 | -0.03(-0.05%) |
Oct 15, 2020 | 70.12 | 71.08 | 69.90 | 70.63 | 1,489,255 | -0.43(-0.61%) |
Oct 14, 2020 | 71.20 | 71.46 | 70.45 | 71.06 | 1,244,115 | -0.07(-0.10%) |
Oct 13, 2020 | 70.94 | 71.40 | 69.85 | 71.13 | 1,404,243 | -0.49(-0.69%) |
Oct 12, 2020 | 71.24 | 71.83 | 71.20 | 71.62 | 1,095,198 | +0.29(+0.41%) |
Oct 09, 2020 | 71.19 | 71.65 | 70.44 | 71.33 | 1,354,365 | +0.24(+0.34%) |
Oct 08, 2020 | 70.21 | 71.16 | 69.90 | 71.09 | 1,402,476 | +1.24(+1.78%) |
Oct 07, 2020 | 70.07 | 70.19 | 68.99 | 69.84 | 1,546,369 | +0.06(+0.09%) |
Oct 06, 2020 | 69.18 | 70.18 | 68.66 | 69.78 | 1,771,536 | +0.72(+1.04%) |
Oct 05, 2020 | 68.78 | 69.41 | 68.36 | 69.07 | 1,571,410 | +0.14(+0.20%) |
Oct 02, 2020 | 67.86 | 69.31 | 67.62 | 68.93 | 1,989,250 | +0.63(+0.92%) |
Oct 01, 2020 | 67.44 | 68.33 | 67.17 | 68.30 | 1,808,110 | +1.07(+1.59%) |
Sep 30, 2020 | 66.92 | 67.45 | 66.67 | 67.23 | 2,052,004 | +0.71(+1.07%) |
Sep 29, 2020 | 66.30 | 67.14 | 65.89 | 66.52 | 1,861,507 | +0.57(+0.86%) |
Sep 28, 2020 | 65.65 | 66.66 | 65.25 | 65.95 | 1,918,314 | +0.48(+0.73%) |
Sep 25, 2020 | 63.50 | 65.56 | 63.48 | 65.47 | 1,806,978 | +1.59(+2.49%) |
Sep 24, 2020 | 63.40 | 64.08 | 62.69 | 63.88 | 2,173,455 | +0.53(+0.83%) |
Sep 23, 2020 | 63.72 | 63.91 | 63.26 | 63.36 | 2,579,134 | -0.33(-0.52%) |
Sep 22, 2020 | 62.77 | 64.11 | 62.63 | 63.68 | 3,319,264 | +0.74(+1.18%) |
Sep 21, 2020 | 63.36 | 63.70 | 61.98 | 62.94 | 3,718,447 | -0.90(-1.41%) |
Sep 18, 2020 | 65.14 | 65.60 | 63.63 | 63.84 | 5,128,837 | -1.77(-2.70%) |
Sep 17, 2020 | 65.04 | 66.15 | 64.47 | 65.61 | 4,270,838 | +0.22(+0.33%) |
Sep 16, 2020 | 64.20 | 65.97 | 63.94 | 65.39 | 4,584,209 | +1.05(+1.62%) |
Sep 15, 2020 | 64.58 | 65.32 | 63.91 | 64.35 | 3,052,106 | +0.22(+0.34%) |
Sep 14, 2020 | 63.46 | 64.36 | 62.92 | 64.13 | 2,672,072 | +1.28(+2.03%) |
Sep 11, 2020 | 62.80 | 63.11 | 62.31 | 62.85 | 2,518,706 | -0.03(-0.04%) |
Sep 10, 2020 | 62.76 | 64.16 | 61.94 | 62.88 | 10,017,842 | -0.12(-0.19%) |
Sep 09, 2020 | 63.37 | 64.42 | 62.96 | 63.00 | 2,279,950 | +0.09(+0.15%) |
Sep 08, 2020 | 63.07 | 63.46 | 62.28 | 62.91 | 3,592,747 | -0.21(-0.33%) |
Sep 04, 2020 | 62.96 | 63.52 | 62.13 | 63.11 | 3,612,105 | +0.55(+0.88%) |
Sep 03, 2020 | 62.74 | 63.57 | 62.02 | 62.56 | 4,177,212 | +0.15(+0.24%) |
Sep 02, 2020 | 60.11 | 62.57 | 59.88 | 62.41 | 2,767,740 | +2.23(+3.70%) |
Sep 01, 2020 | 61.25 | 61.35 | 59.94 | 60.18 | 2,161,538 | -1.46(-2.37%) |
Aug 31, 2020 | 61.01 | 61.74 | 61.00 | 61.64 | 2,848,848 | +0.36(+0.59%) |
Aug 28, 2020 | 61.58 | 61.58 | 60.57 | 61.28 | 1,712,775 | -0.13(-0.21%) |
Aug 27, 2020 | 61.35 | 62.03 | 60.96 | 61.41 | 2,093,193 | +0.25(+0.41%) |
Aug 26, 2020 | 62.60 | 62.60 | 60.75 | 61.16 | 3,086,877 | -1.93(-3.05%) |
Aug 25, 2020 | 64.25 | 64.36 | 62.81 | 63.09 | 2,380,549 | -1.13(-1.76%) |
Aug 24, 2020 | 62.49 | 64.23 | 62.08 | 64.22 | 2,692,453 | +1.83(+2.94%) |
Aug 21, 2020 | 62.79 | 62.82 | 61.51 | 62.39 | 4,425,094 | -0.17(-0.28%) |
Aug 20, 2020 | 63.17 | 63.70 | 62.49 | 62.56 | 2,828,555 | -0.90(-1.42%) |
Aug 19, 2020 | 63.38 | 63.85 | 62.99 | 63.46 | 2,013,912 | +0.08(+0.12%) |
Aug 18, 2020 | 63.64 | 63.90 | 63.17 | 63.38 | 1,792,407 | -0.25(-0.40%) |
Aug 17, 2020 | 63.12 | 64.15 | 62.77 | 63.64 | 2,957,470 | +0.75(+1.20%) |
Aug 14, 2020 | 62.73 | 63.36 | 62.25 | 62.88 | 1,919,526 | -0.21(-0.33%) |
Aug 13, 2020 | 63.16 | 63.31 | 62.42 | 63.09 | 1,831,557 | -0.42(-0.66%) |
Aug 12, 2020 | 62.87 | 64.05 | 62.81 | 63.51 | 1,602,069 | +0.86(+1.36%) |
Aug 11, 2020 | 64.14 | 64.49 | 62.53 | 62.65 | 2,304,486 | -1.81(-2.81%) |
Aug 10, 2020 | 64.94 | 65.29 | 64.31 | 64.47 | 1,760,735 | +0.23(+0.36%) |
Aug 07, 2020 | 62.64 | 64.83 | 62.62 | 64.23 | 1,910,639 | +1.02(+1.61%) |
Aug 06, 2020 | 63.19 | 63.39 | 62.56 | 63.22 | 1,847,531 | +0.22(+0.35%) |
Aug 05, 2020 | 64.65 | 64.95 | 62.86 | 62.99 | 2,523,679 | -1.92(-2.95%) |
Aug 04, 2020 | 64.78 | 65.59 | 64.71 | 64.91 | 2,190,888 | -0.01(-0.01%) |
Aug 03, 2020 | 65.47 | 65.55 | 64.35 | 64.92 | 1,924,414 | -0.79(-1.20%) |
Jul 31, 2020 | 65.47 | 65.95 | 64.87 | 65.71 | 5,109,032 | -0.09(-0.14%) |
Jul 30, 2020 | 65.09 | 65.97 | 64.88 | 65.80 | 2,494,175 | +0.21(+0.31%) |
Jul 29, 2020 | 65.24 | 65.77 | 64.57 | 65.59 | 1,772,306 | +0.29(+0.45%) |
Jul 28, 2020 | 63.65 | 65.57 | 63.65 | 65.30 | 1,778,048 | +1.37(+2.14%) |
Jul 27, 2020 | 64.47 | 64.47 | 63.36 | 63.94 | 2,025,116 | -0.70(-1.08%) |
Jul 24, 2020 | 65.53 | 66.41 | 64.36 | 64.64 | 1,893,334 | -0.57(-0.88%) |
Jul 23, 2020 | 64.80 | 65.65 | 64.60 | 65.21 | 1,841,730 | +0.42(+0.65%) |
Jul 22, 2020 | 63.31 | 65.15 | 62.90 | 64.79 | 2,005,057 | +1.27(+1.99%) |
Jul 21, 2020 | 62.45 | 64.12 | 62.34 | 63.53 | 2,542,896 | +0.87(+1.39%) |
Jul 20, 2020 | 62.96 | 63.16 | 62.33 | 62.65 | 1,701,385 | -0.69(-1.09%) |
Jul 17, 2020 | 61.60 | 63.39 | 61.60 | 63.35 | 2,037,275 | +1.91(+3.10%) |
Jul 16, 2020 | 61.30 | 61.82 | 61.11 | 61.44 | 1,354,056 | +0.28(+0.46%) |
Jul 15, 2020 | 61.87 | 62.34 | 61.05 | 61.16 | 2,756,693 | -0.56(-0.91%) |
Jul 14, 2020 | 61.71 | 62.65 | 61.24 | 61.72 | 2,482,260 | +0.01(+0.01%) |
Jul 13, 2020 | 61.99 | 62.24 | 61.31 | 61.71 | 2,184,976 | -0.27(-0.44%) |
Jul 10, 2020 | 61.33 | 62.17 | 61.11 | 61.99 | 2,041,601 | +0.66(+1.07%) |
Jul 09, 2020 | 61.57 | 61.66 | 59.87 | 61.33 | 1,984,691 | -0.62(-0.99%) |
Jul 08, 2020 | 62.15 | 62.33 | 61.44 | 61.94 | 1,701,444 | -0.06(-0.10%) |
Jul 07, 2020 | 61.75 | 62.23 | 61.68 | 62.00 | 2,076,441 | -0.51(-0.82%) |
Jul 06, 2020 | 63.69 | 64.24 | 62.00 | 62.52 | 1,778,290 | -0.61(-0.96%) |
Jul 02, 2020 | 62.52 | 63.59 | 62.44 | 63.12 | 1,672,569 | +0.61(+0.97%) |
Jul 01, 2020 | 61.52 | 62.79 | 61.42 | 62.52 | 1,978,618 | +1.00(+1.63%) |
Jun 30, 2020 | 62.10 | 62.41 | 60.73 | 61.52 | 2,579,693 | -0.66(-1.06%) |
Jun 29, 2020 | 61.37 | 62.17 | 60.45 | 62.17 | 1,864,142 | +1.21(+1.99%) |
Jun 26, 2020 | 60.41 | 61.56 | 60.26 | 60.96 | 4,002,053 | +0.56(+0.93%) |
Jun 25, 2020 | 60.94 | 61.05 | 59.70 | 60.40 | 2,847,983 | -0.78(-1.27%) |
Jun 24, 2020 | 60.14 | 61.58 | 59.79 | 61.17 | 2,849,651 | +0.50(+0.83%) |
Jun 23, 2020 | 61.68 | 61.85 | 60.46 | 60.67 | 1,631,356 | -0.41(-0.67%) |
Jun 22, 2020 | 61.10 | 62.16 | 60.60 | 61.08 | 2,554,098 | -0.02(-0.03%) |
Jun 19, 2020 | 64.93 | 64.93 | 61.10 | 61.10 | 5,368,968 | -2.93(-4.58%) |
Jun 18, 2020 | 64.12 | 64.97 | 63.72 | 64.03 | 1,644,689 | -0.36(-0.56%) |
Jun 17, 2020 | 65.53 | 65.58 | 63.98 | 64.39 | 2,261,352 | -0.92(-1.41%) |
Jun 16, 2020 | 65.87 | 66.85 | 64.94 | 65.31 | 2,198,641 | +0.66(+1.02%) |
Jun 15, 2020 | 63.60 | 65.68 | 63.16 | 64.65 | 3,206,797 | +0.19(+0.29%) |
Jun 12, 2020 | 65.06 | 65.34 | 63.52 | 64.47 | 2,872,858 | +0.61(+0.95%) |
Jun 11, 2020 | 64.80 | 64.99 | 63.12 | 63.86 | 2,543,350 | -1.95(-2.96%) |
Jun 10, 2020 | 65.42 | 66.42 | 65.42 | 65.81 | 2,086,250 | +0.21(+0.33%) |
Jun 09, 2020 | 66.06 | 66.14 | 64.88 | 65.59 | 2,184,177 | -0.86(-1.30%) |
Jun 08, 2020 | 64.48 | 66.51 | 64.23 | 66.46 | 2,239,425 | +2.04(+3.16%) |
Jun 05, 2020 | 64.40 | 65.18 | 64.11 | 64.42 | 2,241,201 | +0.43(+0.67%) |
Jun 04, 2020 | 64.34 | 64.66 | 63.16 | 64.00 | 1,959,856 | -0.72(-1.11%) |
Jun 03, 2020 | 64.31 | 65.24 | 64.14 | 64.71 | 1,768,504 | +0.73(+1.14%) |
Jun 02, 2020 | 64.51 | 64.59 | 63.28 | 63.99 | 1,658,150 | -0.21(-0.33%) |
Jun 01, 2020 | 64.12 | 64.75 | 63.23 | 64.20 | 1,885,068 | +0.01(+0.01%) |
May 29, 2020 | 62.31 | 64.32 | 61.96 | 64.19 | 3,765,854 | +1.63(+2.61%) |
May 28, 2020 | 61.81 | 62.67 | 61.63 | 62.56 | 1,832,787 | +1.62(+2.67%) |
May 27, 2020 | 61.64 | 62.05 | 60.34 | 60.93 | 1,889,535 | +0.05(+0.08%) |
May 26, 2020 | 60.73 | 61.87 | 60.57 | 60.88 | 2,610,034 | +0.86(+1.44%) |
May 22, 2020 | 59.74 | 60.13 | 59.39 | 60.02 | 1,633,515 | +0.22(+0.37%) |
May 21, 2020 | 60.24 | 60.86 | 59.59 | 59.80 | 1,541,033 | -0.70(-1.16%) |
May 20, 2020 | 61.00 | 61.89 | 60.20 | 60.50 | 2,004,368 | -0.12(-0.20%) |
May 19, 2020 | 62.11 | 62.51 | 60.60 | 60.62 | 2,115,424 | -1.91(-3.05%) |
May 18, 2020 | 61.58 | 63.10 | 61.08 | 62.52 | 2,628,495 | +2.35(+3.91%) |
May 15, 2020 | 60.87 | 60.93 | 59.15 | 60.17 | 4,619,094 | -1.09(-1.79%) |
May 14, 2020 | 60.61 | 61.73 | 59.22 | 61.27 | 2,492,618 | +0.15(+0.25%) |
May 13, 2020 | 60.93 | 61.19 | 59.74 | 61.11 | 2,490,975 | -0.11(-0.18%) |
May 12, 2020 | 61.47 | 61.70 | 60.51 | 61.22 | 2,952,232 | -0.24(-0.40%) |
May 11, 2020 | 62.43 | 62.74 | 61.10 | 61.47 | 2,711,072 | -1.30(-2.08%) |
May 08, 2020 | 63.38 | 63.41 | 61.67 | 62.77 | 2,748,036 | +0.09(+0.15%) |
May 07, 2020 | 63.50 | 64.02 | 62.54 | 62.68 | 2,765,252 | -0.26(-0.42%) |
May 06, 2020 | 65.61 | 66.00 | 62.79 | 62.94 | 2,686,931 | -2.67(-4.08%) |
May 05, 2020 | 65.30 | 66.49 | 64.91 | 65.61 | 1,922,830 | +0.41(+0.62%) |
May 04, 2020 | 65.01 | 65.47 | 64.12 | 65.21 | 2,075,138 | -0.16(-0.25%) |
May 01, 2020 | 66.30 | 66.38 | 64.85 | 65.37 | 2,110,483 | -1.31(-1.97%) |
Apr 30, 2020 | 68.28 | 68.39 | 66.19 | 66.68 | 3,698,335 | -2.10(-3.05%) |
Apr 29, 2020 | 72.73 | 72.73 | 68.63 | 68.78 | 2,387,671 | -1.54(-2.19%) |
Apr 28, 2020 | 70.98 | 71.95 | 69.99 | 70.32 | 1,993,759 | +0.36(+0.52%) |
Apr 27, 2020 | 70.12 | 70.62 | 69.83 | 69.96 | 1,794,257 | +0.03(+0.04%) |
Apr 24, 2020 | 69.55 | 70.11 | 68.47 | 69.93 | 2,066,522 | +0.73(+1.05%) |
Apr 23, 2020 | 71.18 | 71.75 | 69.02 | 69.20 | 2,207,646 | -1.98(-2.78%) |
Apr 22, 2020 | 71.70 | 71.97 | 70.69 | 71.18 | 1,769,355 | +0.53(+0.75%) |
Apr 21, 2020 | 71.48 | 71.93 | 69.99 | 70.65 | 2,503,207 | -1.68(-2.32%) |
Apr 20, 2020 | 75.28 | 75.68 | 72.21 | 72.33 | 1,832,867 | -3.46(-4.57%) |
Apr 17, 2020 | 75.76 | 76.16 | 74.17 | 75.79 | 1,432,160 | +0.97(+1.30%) |
Apr 16, 2020 | 74.20 | 75.57 | 73.92 | 74.81 | 1,884,225 | +1.22(+1.66%) |
Apr 15, 2020 | 74.46 | 74.53 | 72.86 | 73.59 | 1,684,828 | -1.97(-2.61%) |
Apr 14, 2020 | 73.63 | 75.73 | 72.84 | 75.57 | 2,143,724 | +3.77(+5.26%) |
Apr 13, 2020 | 72.93 | 73.75 | 71.14 | 71.79 | 1,295,027 | -2.62(-3.53%) |
Apr 09, 2020 | 70.99 | 75.63 | 70.96 | 74.42 | 2,495,733 | +3.48(+4.90%) |
Apr 08, 2020 | 68.17 | 71.71 | 67.29 | 70.94 | 2,333,616 | +3.31(+4.89%) |
Apr 07, 2020 | 70.18 | 70.42 | 67.40 | 67.63 | 2,568,780 | -0.96(-1.39%) |
Apr 06, 2020 | 68.30 | 70.23 | 67.33 | 68.58 | 3,082,085 | +2.67(+4.04%) |
Apr 03, 2020 | 66.19 | 66.79 | 65.15 | 65.92 | 4,614,134 | -0.87(-1.30%) |
Apr 02, 2020 | 64.31 | 67.38 | 64.31 | 66.79 | 3,571,033 | +1.12(+1.70%) |
Apr 01, 2020 | 64.07 | 66.38 | 63.68 | 65.67 | 7,507,097 | -0.33(-0.50%) |
Mar 31, 2020 | 67.48 | 67.70 | 65.45 | 66.00 | 4,006,981 | -2.31(-3.38%) |
Mar 30, 2020 | 67.46 | 68.62 | 66.04 | 68.31 | 3,022,019 | +2.39(+3.63%) |
Mar 27, 2020 | 62.84 | 67.46 | 62.63 | 65.92 | 2,708,093 | +1.68(+2.61%) |
Mar 26, 2020 | 59.76 | 64.93 | 59.40 | 64.24 | 3,274,640 | +4.22(+7.04%) |
Mar 25, 2020 | 58.68 | 63.01 | 57.37 | 60.02 | 3,689,492 | +0.36(+0.60%) |
Mar 24, 2020 | 57.12 | 60.26 | 54.65 | 59.67 | 3,984,995 | +4.37(+7.90%) |
Mar 23, 2020 | 61.35 | 61.51 | 52.49 | 55.30 | 5,929,888 | -6.13(-9.97%) |
Mar 20, 2020 | 68.75 | 68.97 | 60.14 | 61.43 | 5,793,400 | -6.35(-9.36%) |
Mar 19, 2020 | 78.32 | 78.32 | 67.32 | 67.77 | 6,004,449 | -10.25(-13.13%) |
Mar 18, 2020 | 75.24 | 79.44 | 73.14 | 78.02 | 4,865,534 | -1.42(-1.79%) |
Mar 17, 2020 | 68.90 | 80.08 | 68.90 | 79.44 | 6,419,212 | +12.13(+18.01%) |
Mar 16, 2020 | 69.94 | 73.32 | 66.70 | 67.32 | 5,952,367 | -7.21(-9.67%) |
Mar 13, 2020 | 73.06 | 75.45 | 71.10 | 74.53 | 6,735,489 | +3.62(+5.11%) |
Mar 12, 2020 | 68.23 | 72.78 | 66.37 | 70.90 | 7,176,248 | -2.29(-3.13%) |
Mar 11, 2020 | 74.10 | 74.47 | 71.67 | 73.20 | 4,919,358 | -2.45(-3.24%) |
Mar 10, 2020 | 75.66 | 77.45 | 73.96 | 75.65 | 4,774,692 | +0.63(+0.83%) |
Mar 09, 2020 | 72.39 | 76.10 | 70.67 | 75.02 | 6,379,290 | +0.64(+0.86%) |
Mar 06, 2020 | 72.17 | 74.89 | 72.06 | 74.38 | 5,560,714 | +0.27(+0.37%) |
Mar 05, 2020 | 73.32 | 74.53 | 72.83 | 74.11 | 2,697,854 | -0.36(-0.49%) |
Mar 04, 2020 | 71.77 | 74.75 | 71.77 | 74.47 | 2,854,010 | +3.53(+4.97%) |
Mar 03, 2020 | 71.41 | 73.14 | 70.72 | 70.95 | 3,698,513 | -0.58(-0.82%) |
Mar 02, 2020 | 67.35 | 71.78 | 67.09 | 71.53 | 4,271,725 | +4.83(+7.24%) |
Feb 28, 2020 | 68.76 | 68.78 | 65.83 | 66.70 | 6,331,213 | -3.70(-5.25%) |
Feb 27, 2020 | 73.92 | 74.37 | 70.38 | 70.40 | 3,251,153 | -3.81(-5.13%) |
Feb 26, 2020 | 74.83 | 75.44 | 74.19 | 74.20 | 2,901,397 | -0.47(-0.63%) |
Feb 25, 2020 | 75.48 | 75.65 | 74.48 | 74.68 | 2,751,927 | -0.54(-0.72%) |
Feb 24, 2020 | 75.70 | 76.27 | 74.97 | 75.22 | 2,828,385 | -1.09(-1.43%) |
Feb 21, 2020 | 77.18 | 77.58 | 75.54 | 76.31 | 4,699,574 | -3.72(-4.65%) |
Feb 20, 2020 | 79.43 | 80.09 | 79.23 | 80.03 | 1,558,722 | +0.59(+0.75%) |
Feb 19, 2020 | 79.77 | 80.03 | 79.32 | 79.44 | 1,217,089 | -0.40(-0.50%) |
Feb 18, 2020 | 79.31 | 80.03 | 79.23 | 79.84 | 2,567,598 | +0.69(+0.87%) |
Feb 14, 2020 | 78.83 | 79.30 | 78.69 | 79.15 | 1,488,193 | +0.55(+0.70%) |
Feb 13, 2020 | 77.89 | 78.68 | 77.41 | 78.60 | 1,482,482 | +0.65(+0.83%) |
Feb 12, 2020 | 77.88 | 78.18 | 77.59 | 77.95 | 1,849,321 | -0.26(-0.33%) |
Feb 11, 2020 | 78.30 | 78.58 | 78.07 | 78.21 | 1,360,287 | +0.08(+0.11%) |
Feb 10, 2020 | 77.90 | 78.13 | 77.46 | 78.13 | 1,226,998 | +0.25(+0.32%) |
Feb 07, 2020 | 78.71 | 78.86 | 77.87 | 77.87 | 1,308,767 | -0.58(-0.74%) |
Feb 06, 2020 | 78.54 | 78.86 | 78.25 | 78.45 | 1,444,875 | +0.06(+0.08%) |
Feb 05, 2020 | 77.56 | 78.47 | 77.37 | 78.39 | 1,514,084 | +0.72(+0.93%) |
Feb 04, 2020 | 78.67 | 78.95 | 77.64 | 77.67 | 1,944,253 | -1.10(-1.40%) |
Feb 03, 2020 | 79.03 | 79.17 | 78.34 | 78.77 | 1,708,906 | -0.13(-0.16%) |
Jan 31, 2020 | 79.44 | 79.82 | 78.52 | 78.90 | 4,505,328 | -0.62(-0.78%) |
Jan 30, 2020 | 79.32 | 79.68 | 78.82 | 79.52 | 1,702,803 | +0.25(+0.32%) |
Jan 29, 2020 | 78.96 | 79.42 | 78.52 | 79.27 | 1,954,860 | +0.22(+0.28%) |
Jan 28, 2020 | 78.45 | 79.47 | 78.45 | 79.05 | 1,782,955 | +0.65(+0.82%) |
Jan 27, 2020 | 78.65 | 79.03 | 78.17 | 78.40 | 2,382,071 | -0.17(-0.21%) |
Jan 24, 2020 | 77.69 | 78.66 | 77.66 | 78.57 | 1,734,459 | +0.71(+0.91%) |
Jan 23, 2020 | 76.55 | 77.88 | 76.55 | 77.87 | 2,075,274 | +1.35(+1.77%) |
Jan 22, 2020 | 76.55 | 76.88 | 76.39 | 76.51 | 1,884,501 | +0.28(+0.36%) |
Jan 21, 2020 | 75.85 | 76.27 | 75.44 | 76.24 | 2,550,663 | +0.50(+0.65%) |
Jan 17, 2020 | 74.84 | 75.89 | 74.64 | 75.74 | 3,024,163 | +0.90(+1.20%) |
Jan 16, 2020 | 74.77 | 74.97 | 74.67 | 74.84 | 2,033,869 | +0.18(+0.24%) |
Jan 15, 2020 | 73.91 | 74.86 | 73.82 | 74.67 | 2,316,352 | +0.99(+1.34%) |
Jan 14, 2020 | 73.72 | 73.91 | 73.13 | 73.68 | 2,543,063 | -0.01(-0.01%) |
Jan 13, 2020 | 73.42 | 74.02 | 73.27 | 73.69 | 1,610,546 | +0.25(+0.34%) |
Jan 10, 2020 | 73.11 | 73.65 | 73.08 | 73.43 | 1,731,599 | +0.51(+0.70%) |
Jan 09, 2020 | 72.87 | 73.23 | 72.78 | 72.92 | 1,814,765 | -0.08(-0.10%) |
Jan 08, 2020 | 73.09 | 73.34 | 72.76 | 73.00 | 2,686,617 | -0.59(-0.80%) |
Jan 07, 2020 | 73.86 | 74.35 | 73.17 | 73.58 | 2,261,766 | -0.56(-0.76%) |
Jan 06, 2020 | 74.42 | 74.75 | 73.95 | 74.15 | 1,662,354 | -0.24(-0.33%) |
Jan 03, 2020 | 74.33 | 74.89 | 74.25 | 74.39 | 1,643,673 | -0.19(-0.26%) |