Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.27 | 55.82 | 54.70 | 55.32 | 26,386 | +0.21(+0.38%) |
Sep 29, 2020 | 56.06 | 56.06 | 54.58 | 55.12 | 38,771 | -0.69(-1.23%) |
Sep 28, 2020 | 55.33 | 56.10 | 55.29 | 55.80 | 38,145 | +1.17(+2.14%) |
Sep 25, 2020 | 53.45 | 54.65 | 53.19 | 54.63 | 46,616 | +1.13(+2.10%) |
Sep 24, 2020 | 53.17 | 54.22 | 53.05 | 53.51 | 54,937 | +0.24(+0.46%) |
Sep 23, 2020 | 55.17 | 55.17 | 53.26 | 53.26 | 24,705 | -1.73(-3.15%) |
Sep 22, 2020 | 54.19 | 55.42 | 54.03 | 55.00 | 43,827 | +0.76(+1.39%) |
Sep 21, 2020 | 55.38 | 55.42 | 53.92 | 54.24 | 41,165 | -1.68(-3.01%) |
Sep 18, 2020 | 57.24 | 57.24 | 55.88 | 55.92 | 33,762 | -1.16(-2.03%) |
Sep 17, 2020 | 57.63 | 58.08 | 56.88 | 57.09 | 61,477 | -0.87(-1.50%) |
Sep 16, 2020 | 58.27 | 58.72 | 57.93 | 57.95 | 30,774 | +0.05(+0.09%) |
Sep 15, 2020 | 58.29 | 58.85 | 57.80 | 57.91 | 46,997 | -0.38(-0.65%) |
Sep 14, 2020 | 56.78 | 58.41 | 56.78 | 58.28 | 36,888 | +1.72(+3.04%) |
Sep 11, 2020 | 56.91 | 56.91 | 56.06 | 56.56 | 19,435 | -0.40(-0.70%) |
Sep 10, 2020 | 57.37 | 57.37 | 56.82 | 56.96 | 81,918 | -0.41(-0.72%) |
Sep 09, 2020 | 57.56 | 58.31 | 57.11 | 57.37 | 30,268 | +0.36(+0.63%) |
Sep 08, 2020 | 57.81 | 57.81 | 56.85 | 57.01 | 57,348 | -0.71(-1.23%) |
Sep 04, 2020 | 57.82 | 58.26 | 56.83 | 57.73 | 38,093 | -0.01(-0.02%) |
Sep 03, 2020 | 57.97 | 58.87 | 57.36 | 57.73 | 40,657 | -0.15(-0.26%) |
Sep 02, 2020 | 56.80 | 57.91 | 56.61 | 57.89 | 40,078 | +1.13(+1.98%) |
Sep 01, 2020 | 56.39 | 56.78 | 56.05 | 56.76 | 60,980 | +0.15(+0.27%) |
Aug 31, 2020 | 57.13 | 57.13 | 56.37 | 56.61 | 33,859 | -0.53(-0.93%) |
Aug 28, 2020 | 56.81 | 57.14 | 56.10 | 57.14 | 36,872 | +0.52(+0.92%) |
Aug 27, 2020 | 55.29 | 56.73 | 55.29 | 56.62 | 49,926 | +1.24(+2.24%) |
Aug 26, 2020 | 56.37 | 56.37 | 55.08 | 55.38 | 45,613 | -0.83(-1.47%) |
Aug 25, 2020 | 56.53 | 56.53 | 55.65 | 56.20 | 131,375 | +0.03(+0.05%) |
Aug 24, 2020 | 55.71 | 56.20 | 54.92 | 56.18 | 63,733 | +0.60(+1.08%) |
Aug 21, 2020 | 55.33 | 55.68 | 54.79 | 55.57 | 93,179 | +0.20(+0.36%) |
Aug 20, 2020 | 54.26 | 55.59 | 54.24 | 55.38 | 31,431 | +0.88(+1.62%) |
Aug 19, 2020 | 56.01 | 56.01 | 54.44 | 54.49 | 46,047 | -1.24(-2.22%) |
Aug 18, 2020 | 56.22 | 56.22 | 55.25 | 55.73 | 25,490 | -0.35(-0.63%) |
Aug 17, 2020 | 55.65 | 56.10 | 55.45 | 56.09 | 37,095 | +0.45(+0.81%) |
Aug 14, 2020 | 55.43 | 56.07 | 55.20 | 55.64 | 195,022 | +0.35(+0.64%) |
Aug 13, 2020 | 55.94 | 56.66 | 55.20 | 55.29 | 106,160 | -1.01(-1.79%) |
Aug 12, 2020 | 56.22 | 56.29 | 55.65 | 56.29 | 41,032 | +0.29(+0.51%) |
Aug 11, 2020 | 57.19 | 57.63 | 55.83 | 56.01 | 49,951 | -0.88(-1.55%) |
Aug 10, 2020 | 56.58 | 57.40 | 56.45 | 56.89 | 80,185 | +0.35(+0.62%) |
Aug 07, 2020 | 55.46 | 56.66 | 55.46 | 56.54 | 29,208 | +0.90(+1.62%) |
Aug 06, 2020 | 55.00 | 55.83 | 54.88 | 55.64 | 57,887 | +0.53(+0.96%) |
Aug 05, 2020 | 55.69 | 55.74 | 54.80 | 55.11 | 45,189 | -0.26(-0.46%) |
Aug 04, 2020 | 54.55 | 55.49 | 54.50 | 55.37 | 35,755 | +0.59(+1.07%) |
Aug 03, 2020 | 55.57 | 55.57 | 54.38 | 54.78 | 70,950 | -0.94(-1.68%) |
Jul 31, 2020 | 55.64 | 55.72 | 54.59 | 55.72 | 50,976 | -0.09(-0.16%) |
Jul 30, 2020 | 54.97 | 55.82 | 54.36 | 55.81 | 54,374 | +0.35(+0.63%) |
Jul 29, 2020 | 54.87 | 55.46 | 54.47 | 55.46 | 59,220 | +0.76(+1.38%) |
Jul 28, 2020 | 52.93 | 54.83 | 52.93 | 54.70 | 57,349 | +1.49(+2.81%) |
Jul 27, 2020 | 53.16 | 53.21 | 52.18 | 53.21 | 76,222 | -0.01(-0.02%) |
Jul 24, 2020 | 53.66 | 53.67 | 53.11 | 53.21 | 19,324 | -0.47(-0.88%) |
Jul 23, 2020 | 53.93 | 54.25 | 53.06 | 53.69 | 32,927 | -0.45(-0.83%) |
Jul 22, 2020 | 52.46 | 54.13 | 52.19 | 54.13 | 38,784 | +1.56(+2.96%) |
Jul 21, 2020 | 53.03 | 53.30 | 52.54 | 52.57 | 39,946 | -0.09(-0.17%) |
Jul 20, 2020 | 53.88 | 54.02 | 52.49 | 52.66 | 43,978 | -1.40(-2.58%) |
Jul 17, 2020 | 53.55 | 54.26 | 53.03 | 54.06 | 40,537 | +0.76(+1.42%) |
Jul 16, 2020 | 53.54 | 53.95 | 53.12 | 53.30 | 31,627 | -0.65(-1.20%) |
Jul 15, 2020 | 53.97 | 54.23 | 53.61 | 53.95 | 34,744 | +0.45(+0.84%) |
Jul 14, 2020 | 52.88 | 53.87 | 52.88 | 53.50 | 20,073 | +0.50(+0.93%) |
Jul 13, 2020 | 53.40 | 53.90 | 52.90 | 53.01 | 57,409 | -0.32(-0.59%) |
Jul 10, 2020 | 52.81 | 53.78 | 52.81 | 53.32 | 27,876 | +0.23(+0.42%) |
Jul 09, 2020 | 53.42 | 53.42 | 52.47 | 53.10 | 50,856 | -0.42(-0.79%) |
Jul 08, 2020 | 53.65 | 54.02 | 53.31 | 53.52 | 22,904 | -0.15(-0.29%) |
Jul 07, 2020 | 54.46 | 54.46 | 53.66 | 53.67 | 29,649 | -1.37(-2.49%) |
Jul 06, 2020 | 56.64 | 56.68 | 55.02 | 55.04 | 65,078 | -0.61(-1.10%) |
Jul 02, 2020 | 56.77 | 57.12 | 55.36 | 55.65 | 95,623 | -0.41(-0.74%) |
Jul 01, 2020 | 54.18 | 56.20 | 54.02 | 56.07 | 78,377 | +1.96(+3.63%) |
Jun 30, 2020 | 53.40 | 54.47 | 53.40 | 54.11 | 56,540 | +0.66(+1.23%) |
Jun 29, 2020 | 53.10 | 53.50 | 52.31 | 53.45 | 60,584 | +0.69(+1.31%) |
Jun 26, 2020 | 53.39 | 53.48 | 52.52 | 52.75 | 31,208 | -0.65(-1.22%) |
Jun 25, 2020 | 52.21 | 53.44 | 52.21 | 53.40 | 46,551 | +0.84(+1.59%) |
Jun 24, 2020 | 53.30 | 53.37 | 51.41 | 52.57 | 77,902 | -1.41(-2.62%) |
Jun 23, 2020 | 54.93 | 54.93 | 53.86 | 53.98 | 53,580 | -0.49(-0.89%) |
Jun 22, 2020 | 54.47 | 54.65 | 53.45 | 54.47 | 46,478 | +0.20(+0.37%) |
Jun 19, 2020 | 57.11 | 57.11 | 54.27 | 54.27 | 44,313 | -1.99(-3.54%) |
Jun 18, 2020 | 56.10 | 56.46 | 55.82 | 56.26 | 39,654 | -0.38(-0.67%) |
Jun 17, 2020 | 58.16 | 58.52 | 56.55 | 56.64 | 25,496 | -1.08(-1.87%) |
Jun 16, 2020 | 58.47 | 58.98 | 57.37 | 57.71 | 69,721 | +1.13(+2.00%) |
Jun 15, 2020 | 54.32 | 57.03 | 54.24 | 56.58 | 88,599 | +0.53(+0.94%) |
Jun 12, 2020 | 56.37 | 56.37 | 54.36 | 56.05 | 42,295 | +1.81(+3.34%) |
Jun 11, 2020 | 55.21 | 55.89 | 54.15 | 54.24 | 120,490 | -3.47(-6.01%) |
Jun 10, 2020 | 59.32 | 59.32 | 57.54 | 57.71 | 49,409 | -1.76(-2.96%) |
Jun 09, 2020 | 59.95 | 59.95 | 58.67 | 59.47 | 45,887 | -1.15(-1.90%) |
Jun 08, 2020 | 60.29 | 60.77 | 59.58 | 60.62 | 114,431 | +1.38(+2.32%) |
Jun 05, 2020 | 58.25 | 59.98 | 58.25 | 59.24 | 65,457 | +2.53(+4.46%) |
Jun 04, 2020 | 57.05 | 57.05 | 56.17 | 56.72 | 53,837 | -0.61(-1.06%) |
Jun 03, 2020 | 55.79 | 57.48 | 55.79 | 57.32 | 62,982 | +1.99(+3.60%) |
Jun 02, 2020 | 55.16 | 55.55 | 54.92 | 55.33 | 40,080 | +0.35(+0.63%) |
Jun 01, 2020 | 53.93 | 55.26 | 53.81 | 54.98 | 33,992 | +1.16(+2.16%) |
May 29, 2020 | 54.12 | 54.44 | 53.33 | 53.82 | 53,260 | -0.62(-1.13%) |
May 28, 2020 | 54.86 | 54.86 | 53.85 | 54.44 | 60,232 | +0.20(+0.36%) |
May 27, 2020 | 54.93 | 55.23 | 53.61 | 54.24 | 93,879 | +0.45(+0.83%) |
May 26, 2020 | 53.35 | 54.09 | 53.13 | 53.79 | 53,903 | +2.23(+4.32%) |
May 22, 2020 | 51.37 | 51.59 | 51.04 | 51.57 | 48,561 | +0.37(+0.72%) |
May 21, 2020 | 50.85 | 51.89 | 50.85 | 51.20 | 31,307 | +0.05(+0.10%) |
May 20, 2020 | 51.43 | 51.43 | 50.67 | 51.15 | 38,354 | +0.14(+0.28%) |
May 19, 2020 | 51.32 | 51.50 | 50.71 | 51.00 | 44,434 | -0.50(-0.97%) |
May 18, 2020 | 49.43 | 51.92 | 49.43 | 51.50 | 70,256 | +3.62(+7.56%) |
May 15, 2020 | 47.60 | 47.92 | 46.89 | 47.89 | 95,668 | +0.00(+0.00%) |
May 14, 2020 | 46.92 | 47.90 | 45.81 | 47.89 | 92,981 | +0.11(+0.22%) |
May 13, 2020 | 48.39 | 48.56 | 47.59 | 47.78 | 42,232 | -0.97(-2.00%) |
May 12, 2020 | 51.50 | 51.50 | 48.68 | 48.75 | 63,298 | -2.55(-4.97%) |
May 11, 2020 | 51.57 | 52.19 | 51.00 | 51.30 | 31,949 | -0.80(-1.54%) |
May 08, 2020 | 51.16 | 52.22 | 51.08 | 52.10 | 25,735 | +1.61(+3.18%) |
May 07, 2020 | 50.03 | 51.58 | 49.99 | 50.49 | 124,971 | +0.93(+1.88%) |
May 06, 2020 | 51.04 | 51.04 | 49.55 | 49.57 | 51,020 | -1.15(-2.27%) |
May 05, 2020 | 50.83 | 51.53 | 50.67 | 50.72 | 108,180 | +0.27(+0.53%) |
May 04, 2020 | 49.74 | 50.54 | 49.32 | 50.45 | 52,565 | -0.04(-0.09%) |
May 01, 2020 | 51.09 | 51.09 | 49.96 | 50.49 | 47,778 | -1.74(-3.34%) |
Apr 30, 2020 | 52.35 | 52.42 | 51.44 | 52.24 | 56,178 | -0.82(-1.55%) |
Apr 29, 2020 | 53.35 | 53.65 | 52.15 | 53.06 | 77,861 | +1.06(+2.05%) |
Apr 28, 2020 | 52.50 | 53.35 | 51.98 | 52.00 | 130,333 | +0.63(+1.24%) |
Apr 27, 2020 | 49.89 | 51.57 | 49.89 | 51.36 | 46,089 | +1.71(+3.44%) |
Apr 24, 2020 | 49.80 | 50.03 | 48.98 | 49.65 | 33,008 | +0.18(+0.36%) |
Apr 23, 2020 | 50.37 | 50.72 | 49.20 | 49.48 | 49,550 | -1.02(-2.02%) |
Apr 22, 2020 | 50.08 | 50.79 | 49.92 | 50.49 | 66,761 | +1.00(+2.02%) |
Apr 21, 2020 | 49.60 | 50.21 | 49.03 | 49.49 | 72,573 | -1.29(-2.53%) |
Apr 20, 2020 | 52.26 | 52.73 | 50.76 | 50.78 | 66,005 | -2.65(-4.97%) |
Apr 17, 2020 | 52.56 | 53.63 | 52.56 | 53.44 | 59,638 | +2.06(+4.00%) |
Apr 16, 2020 | 52.14 | 52.45 | 51.01 | 51.38 | 76,082 | -0.87(-1.66%) |
Apr 15, 2020 | 53.25 | 53.44 | 51.76 | 52.25 | 76,477 | -2.45(-4.48%) |
Apr 14, 2020 | 54.35 | 55.41 | 54.35 | 54.70 | 84,014 | +1.24(+2.32%) |
Apr 13, 2020 | 55.46 | 55.46 | 53.30 | 53.45 | 83,387 | -2.27(-4.07%) |
Apr 09, 2020 | 53.44 | 56.75 | 53.44 | 55.72 | 92,758 | +3.15(+5.98%) |
Apr 08, 2020 | 50.26 | 52.77 | 49.32 | 52.58 | 62,289 | +3.47(+7.06%) |
Apr 07, 2020 | 50.77 | 51.56 | 48.93 | 49.11 | 116,092 | +0.62(+1.27%) |
Apr 06, 2020 | 45.64 | 48.70 | 45.64 | 48.49 | 124,543 | +4.39(+9.95%) |
Apr 03, 2020 | 44.61 | 45.31 | 43.35 | 44.10 | 89,290 | -0.77(-1.71%) |
Apr 02, 2020 | 45.44 | 46.34 | 43.88 | 44.87 | 143,378 | -0.78(-1.70%) |
Apr 01, 2020 | 47.14 | 47.14 | 44.77 | 45.65 | 91,501 | -3.68(-7.46%) |
Mar 31, 2020 | 50.03 | 50.03 | 47.92 | 49.33 | 74,537 | -0.88(-1.76%) |
Mar 30, 2020 | 50.55 | 51.09 | 48.07 | 50.22 | 88,453 | -0.33(-0.65%) |
Mar 27, 2020 | 47.29 | 51.90 | 47.06 | 50.55 | 78,436 | +1.74(+3.57%) |
Mar 26, 2020 | 45.74 | 48.82 | 45.11 | 48.81 | 183,267 | +3.36(+7.39%) |
Mar 25, 2020 | 43.40 | 47.64 | 42.48 | 45.45 | 112,466 | +2.52(+5.88%) |
Mar 24, 2020 | 41.72 | 43.44 | 40.91 | 42.92 | 194,713 | +2.47(+6.10%) |
Mar 23, 2020 | 41.66 | 41.94 | 39.22 | 40.45 | 142,411 | -1.89(-4.47%) |
Mar 20, 2020 | 44.77 | 46.19 | 42.02 | 42.35 | 74,961 | -2.14(-4.81%) |
Mar 19, 2020 | 43.11 | 45.71 | 41.96 | 44.49 | 110,680 | +0.73(+1.66%) |
Mar 18, 2020 | 45.88 | 47.55 | 41.95 | 43.76 | 154,059 | -5.17(-10.57%) |
Mar 17, 2020 | 47.23 | 49.88 | 45.33 | 48.94 | 164,861 | +2.16(+4.61%) |
Mar 16, 2020 | 51.55 | 52.10 | 46.55 | 46.78 | 347,104 | -10.31(-18.06%) |
Mar 13, 2020 | 56.05 | 57.57 | 53.18 | 57.09 | 107,298 | +3.54(+6.61%) |
Mar 12, 2020 | 55.93 | 57.96 | 53.24 | 53.55 | 246,692 | -6.48(-10.80%) |
Mar 11, 2020 | 63.38 | 63.38 | 59.75 | 60.04 | 78,701 | -4.47(-6.92%) |
Mar 10, 2020 | 64.27 | 64.50 | 61.29 | 64.50 | 119,565 | +1.59(+2.53%) |
Mar 09, 2020 | 63.68 | 64.56 | 61.91 | 62.91 | 55,603 | -4.35(-6.47%) |
Mar 06, 2020 | 67.13 | 67.43 | 65.10 | 67.26 | 72,361 | -0.99(-1.45%) |
Mar 05, 2020 | 68.30 | 68.88 | 67.66 | 68.25 | 38,648 | -0.73(-1.06%) |
Mar 04, 2020 | 67.31 | 68.99 | 67.31 | 68.99 | 36,524 | +2.66(+4.01%) |
Mar 03, 2020 | 66.29 | 67.93 | 65.76 | 66.33 | 83,293 | +0.13(+0.20%) |
Mar 02, 2020 | 64.56 | 66.19 | 63.81 | 66.19 | 150,469 | +2.23(+3.48%) |
Feb 28, 2020 | 64.31 | 64.72 | 62.04 | 63.96 | 280,851 | -1.86(-2.82%) |
Feb 27, 2020 | 69.02 | 69.46 | 65.82 | 65.82 | 117,945 | -4.02(-5.75%) |
Feb 26, 2020 | 70.23 | 71.01 | 69.83 | 69.84 | 39,265 | -0.27(-0.39%) |
Feb 25, 2020 | 72.17 | 72.21 | 70.03 | 70.11 | 67,115 | -1.99(-2.76%) |
Feb 24, 2020 | 71.19 | 72.64 | 71.19 | 72.10 | 46,436 | -0.28(-0.39%) |
Feb 21, 2020 | 72.26 | 72.58 | 71.93 | 72.38 | 32,788 | +0.27(+0.37%) |
Feb 20, 2020 | 71.23 | 72.12 | 70.83 | 72.12 | 48,045 | +0.95(+1.34%) |
Feb 19, 2020 | 72.54 | 72.54 | 71.14 | 71.17 | 57,665 | -1.25(-1.73%) |
Feb 18, 2020 | 72.42 | 72.62 | 71.95 | 72.42 | 34,285 | -0.02(-0.02%) |
Feb 14, 2020 | 71.55 | 72.44 | 71.51 | 72.44 | 30,866 | +1.08(+1.51%) |
Feb 13, 2020 | 70.60 | 71.57 | 70.60 | 71.36 | 88,009 | +0.61(+0.86%) |
Feb 12, 2020 | 70.71 | 71.05 | 70.26 | 70.76 | 52,887 | +0.33(+0.46%) |
Feb 11, 2020 | 70.54 | 70.84 | 70.27 | 70.43 | 28,238 | -0.04(-0.06%) |
Feb 10, 2020 | 70.04 | 70.47 | 69.96 | 70.47 | 29,853 | +0.64(+0.91%) |
Feb 07, 2020 | 69.90 | 70.12 | 69.71 | 69.84 | 26,796 | +0.09(+0.13%) |
Feb 06, 2020 | 69.41 | 69.90 | 69.41 | 69.75 | 77,436 | +0.50(+0.73%) |
Feb 05, 2020 | 69.56 | 69.67 | 69.13 | 69.24 | 140,788 | -0.27(-0.39%) |
Feb 04, 2020 | 69.31 | 69.76 | 69.14 | 69.52 | 35,674 | +0.36(+0.52%) |
Feb 03, 2020 | 69.16 | 69.66 | 69.09 | 69.16 | 55,949 | +0.11(+0.15%) |
Jan 31, 2020 | 69.45 | 69.65 | 69.00 | 69.05 | 46,808 | -0.44(-0.64%) |
Jan 30, 2020 | 68.99 | 69.60 | 68.81 | 69.49 | 81,141 | +0.36(+0.52%) |
Jan 29, 2020 | 69.71 | 69.80 | 69.13 | 69.13 | 27,317 | -0.38(-0.55%) |
Jan 28, 2020 | 69.26 | 69.77 | 69.11 | 69.51 | 38,794 | +0.09(+0.13%) |
Jan 27, 2020 | 69.35 | 69.59 | 69.23 | 69.42 | 48,094 | -0.13(-0.18%) |
Jan 24, 2020 | 69.54 | 69.73 | 69.29 | 69.54 | 42,173 | +0.02(+0.04%) |
Jan 23, 2020 | 68.89 | 69.55 | 68.77 | 69.52 | 42,026 | +0.57(+0.83%) |
Jan 22, 2020 | 69.62 | 69.86 | 68.78 | 68.94 | 46,196 | -0.65(-0.93%) |
Jan 21, 2020 | 68.78 | 69.59 | 68.78 | 69.59 | 67,250 | +0.85(+1.24%) |
Jan 17, 2020 | 68.64 | 68.88 | 68.59 | 68.74 | 29,622 | +0.04(+0.06%) |
Jan 16, 2020 | 68.10 | 68.70 | 67.90 | 68.70 | 58,255 | +0.84(+1.24%) |
Jan 15, 2020 | 67.39 | 68.04 | 67.39 | 67.86 | 47,429 | +0.58(+0.87%) |
Jan 14, 2020 | 67.72 | 67.72 | 66.78 | 67.27 | 57,610 | -0.29(-0.43%) |
Jan 13, 2020 | 66.80 | 67.58 | 66.79 | 67.56 | 67,743 | +0.77(+1.15%) |
Jan 10, 2020 | 66.14 | 66.90 | 66.14 | 66.79 | 487,081 | +0.54(+0.81%) |
Jan 09, 2020 | 66.17 | 66.39 | 65.94 | 66.25 | 154,077 | +0.08(+0.12%) |
Jan 08, 2020 | 66.08 | 66.33 | 65.85 | 66.17 | 248,356 | +0.20(+0.31%) |
Jan 07, 2020 | 66.63 | 66.63 | 65.65 | 65.97 | 58,248 | -0.80(-1.19%) |
Jan 06, 2020 | 66.51 | 66.97 | 66.33 | 66.77 | 140,927 | +0.26(+0.39%) |
Jan 03, 2020 | 65.54 | 66.52 | 65.45 | 66.51 | 186,103 | +0.80(+1.23%) |
Jan 02, 2020 | 66.91 | 66.91 | 65.36 | 65.71 | 143,399 | -0.93(-1.39%) |
Dec 31, 2019 | 65.87 | 66.66 | 65.70 | 66.63 | 35,276 | +0.61(+0.92%) |
Dec 30, 2019 | 65.68 | 66.07 | 65.64 | 66.02 | 67,008 | +0.07(+0.11%) |
Dec 27, 2019 | 65.85 | 65.95 | 65.69 | 65.95 | 40,703 | +0.27(+0.42%) |
Dec 26, 2019 | 65.47 | 65.69 | 65.28 | 65.68 | 203,189 | +0.22(+0.34%) |
Dec 24, 2019 | 65.25 | 65.56 | 65.05 | 65.46 | 198,428 | +0.11(+0.18%) |
Dec 23, 2019 | 65.91 | 66.07 | 65.23 | 65.34 | 362,604 | -0.43(-0.66%) |
Dec 20, 2019 | 65.31 | 66.01 | 65.31 | 65.78 | 51,105 | +0.50(+0.77%) |
Dec 19, 2019 | 64.81 | 65.27 | 64.71 | 65.27 | 47,774 | +0.41(+0.63%) |
Dec 18, 2019 | 64.35 | 65.03 | 64.18 | 64.87 | 57,476 | +0.46(+0.71%) |
Dec 17, 2019 | 65.21 | 65.45 | 64.28 | 64.41 | 369,441 | -0.80(-1.23%) |
Dec 16, 2019 | 64.96 | 65.30 | 64.39 | 65.21 | 153,660 | +0.31(+0.48%) |
Dec 13, 2019 | 65.08 | 65.50 | 64.41 | 64.90 | 90,891 | -0.17(-0.26%) |
Dec 12, 2019 | 66.20 | 66.39 | 64.95 | 65.06 | 104,396 | -1.17(-1.77%) |
Dec 11, 2019 | 67.23 | 67.25 | 65.98 | 66.24 | 36,126 | -0.95(-1.41%) |
Dec 10, 2019 | 67.61 | 67.71 | 66.99 | 67.19 | 170,360 | -0.53(-0.78%) |
Dec 09, 2019 | 67.75 | 67.83 | 67.28 | 67.71 | 20,410 | +0.06(+0.09%) |
Dec 06, 2019 | 67.62 | 68.01 | 67.62 | 67.65 | 31,361 | -0.02(-0.03%) |
Dec 05, 2019 | 67.56 | 67.69 | 67.30 | 67.67 | 39,763 | +0.10(+0.14%) |
Dec 04, 2019 | 67.29 | 67.83 | 67.29 | 67.57 | 72,447 | +0.16(+0.23%) |
Dec 03, 2019 | 66.73 | 67.51 | 66.73 | 67.41 | 53,782 | +0.62(+0.93%) |
Dec 02, 2019 | 67.60 | 67.91 | 66.79 | 66.79 | 80,899 | -1.12(-1.64%) |
Nov 29, 2019 | 68.31 | 68.53 | 67.90 | 67.91 | 15,509 | -0.36(-0.52%) |
Nov 27, 2019 | 67.95 | 68.26 | 67.73 | 68.26 | 40,371 | +0.30(+0.44%) |
Nov 26, 2019 | 67.04 | 67.97 | 67.04 | 67.97 | 74,507 | +1.10(+1.65%) |
Nov 25, 2019 | 66.78 | 67.36 | 66.78 | 66.86 | 64,991 | +0.20(+0.30%) |
Nov 22, 2019 | 67.02 | 67.09 | 66.24 | 66.66 | 35,581 | -0.20(-0.30%) |
Nov 21, 2019 | 67.91 | 67.91 | 66.82 | 66.86 | 49,835 | -1.17(-1.73%) |
Nov 20, 2019 | 68.19 | 68.52 | 67.82 | 68.04 | 37,311 | -0.15(-0.23%) |
Nov 19, 2019 | 68.23 | 68.39 | 67.90 | 68.19 | 80,084 | +0.23(+0.34%) |
Nov 18, 2019 | 67.76 | 68.35 | 67.74 | 67.96 | 42,466 | +0.38(+0.56%) |
Nov 15, 2019 | 67.21 | 67.61 | 67.17 | 67.58 | 55,424 | +0.37(+0.55%) |
Nov 14, 2019 | 66.88 | 67.29 | 66.88 | 67.21 | 73,440 | +0.39(+0.59%) |
Nov 13, 2019 | 66.14 | 66.92 | 66.14 | 66.82 | 41,293 | +0.79(+1.20%) |
Nov 12, 2019 | 66.49 | 67.07 | 65.91 | 66.03 | 101,292 | -0.42(-0.63%) |
Nov 11, 2019 | 66.55 | 66.85 | 66.35 | 66.45 | 53,634 | -0.02(-0.03%) |
Nov 08, 2019 | 66.48 | 67.03 | 66.32 | 66.47 | 99,673 | -0.22(-0.33%) |
Nov 07, 2019 | 67.41 | 67.65 | 66.20 | 66.69 | 108,663 | -0.89(-1.31%) |
Nov 06, 2019 | 67.46 | 68.00 | 67.33 | 67.57 | 157,844 | +0.16(+0.23%) |
Nov 05, 2019 | 68.65 | 68.92 | 67.05 | 67.41 | 256,090 | -1.60(-2.31%) |
Nov 04, 2019 | 69.97 | 69.97 | 68.82 | 69.01 | 79,531 | -1.08(-1.54%) |
Nov 01, 2019 | 70.52 | 70.89 | 69.53 | 70.09 | 72,759 | -0.34(-0.49%) |
Oct 31, 2019 | 70.32 | 70.81 | 70.11 | 70.43 | 59,821 | +0.31(+0.44%) |
Oct 30, 2019 | 69.70 | 70.12 | 69.32 | 70.12 | 106,749 | +0.33(+0.48%) |
Oct 29, 2019 | 69.78 | 70.15 | 69.58 | 69.79 | 64,613 | +0.16(+0.23%) |
Oct 28, 2019 | 69.89 | 69.89 | 69.29 | 69.63 | 142,332 | -0.33(-0.48%) |
Oct 25, 2019 | 71.05 | 71.05 | 69.82 | 69.97 | 91,234 | -1.29(-1.81%) |
Oct 24, 2019 | 71.40 | 71.78 | 70.80 | 71.25 | 50,810 | -0.05(-0.07%) |
Oct 23, 2019 | 71.29 | 71.40 | 70.69 | 71.31 | 66,809 | +0.08(+0.11%) |
Oct 22, 2019 | 71.90 | 72.07 | 71.16 | 71.23 | 43,199 | -0.33(-0.47%) |
Oct 21, 2019 | 71.27 | 71.56 | 70.90 | 71.56 | 38,841 | +0.36(+0.51%) |
Oct 18, 2019 | 70.54 | 71.25 | 70.42 | 71.20 | 50,634 | +0.57(+0.81%) |
Oct 17, 2019 | 70.45 | 70.74 | 70.36 | 70.63 | 40,327 | +0.27(+0.39%) |
Oct 16, 2019 | 70.25 | 70.44 | 69.67 | 70.36 | 55,177 | +0.10(+0.14%) |
Oct 15, 2019 | 70.44 | 70.76 | 69.78 | 70.26 | 45,549 | -0.14(-0.20%) |
Oct 14, 2019 | 70.47 | 70.61 | 70.12 | 70.40 | 59,670 | +0.13(+0.19%) |
Oct 11, 2019 | 70.78 | 70.78 | 70.18 | 70.27 | 57,705 | -0.35(-0.50%) |
Oct 10, 2019 | 70.55 | 70.96 | 70.06 | 70.62 | 57,625 | +0.07(+0.10%) |
Oct 09, 2019 | 70.66 | 71.03 | 70.44 | 70.55 | 62,267 | +0.12(+0.17%) |
Oct 08, 2019 | 70.66 | 70.86 | 69.98 | 70.43 | 66,898 | -0.10(-0.14%) |
Oct 07, 2019 | 70.75 | 71.01 | 69.78 | 70.53 | 72,428 | -0.07(-0.10%) |
Oct 04, 2019 | 70.04 | 70.61 | 70.04 | 70.60 | 132,973 | +0.49(+0.70%) |
Oct 03, 2019 | 69.77 | 70.40 | 69.40 | 70.11 | 68,190 | +0.74(+1.06%) |
Oct 02, 2019 | 69.05 | 69.49 | 68.95 | 69.37 | 21,671 | +0.19(+0.28%) |