Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 71.80 | 71.80 | 69.93 | 70.71 | 2,960,040 | -1.23(-1.71%) |
Nov 27, 2020 | 72.47 | 72.80 | 71.65 | 71.94 | 721,481 | -0.09(-0.13%) |
Nov 25, 2020 | 73.01 | 73.14 | 71.99 | 72.04 | 1,802,019 | -1.56(-2.11%) |
Nov 24, 2020 | 72.71 | 73.82 | 72.27 | 73.59 | 4,586,674 | +1.97(+2.75%) |
Nov 23, 2020 | 70.53 | 71.79 | 70.43 | 71.62 | 2,396,422 | +1.70(+2.44%) |
Nov 20, 2020 | 70.88 | 70.92 | 69.47 | 69.92 | 1,967,152 | -1.18(-1.66%) |
Nov 19, 2020 | 70.58 | 71.21 | 69.85 | 71.10 | 1,698,469 | +0.32(+0.46%) |
Nov 18, 2020 | 70.67 | 71.90 | 70.33 | 70.77 | 2,780,615 | +0.46(+0.65%) |
Nov 17, 2020 | 71.57 | 71.69 | 69.79 | 70.31 | 2,465,941 | -1.47(-2.05%) |
Nov 16, 2020 | 71.09 | 71.93 | 70.42 | 71.79 | 2,979,219 | +2.01(+2.88%) |
Nov 13, 2020 | 68.68 | 69.88 | 68.68 | 69.78 | 1,943,795 | +1.45(+2.13%) |
Nov 12, 2020 | 68.50 | 68.80 | 67.63 | 68.33 | 2,593,523 | -0.15(-0.22%) |
Nov 11, 2020 | 70.56 | 70.76 | 68.37 | 68.48 | 3,763,673 | -2.32(-3.28%) |
Nov 10, 2020 | 70.00 | 71.23 | 69.46 | 70.80 | 3,599,828 | +1.05(+1.51%) |
Nov 09, 2020 | 69.58 | 70.91 | 68.57 | 69.75 | 7,282,499 | +5.64(+8.80%) |
Nov 06, 2020 | 64.51 | 64.64 | 63.60 | 64.11 | 2,569,068 | -0.32(-0.50%) |
Nov 05, 2020 | 63.87 | 65.12 | 63.24 | 64.43 | 2,954,002 | +2.12(+3.40%) |
Nov 04, 2020 | 62.78 | 63.93 | 60.80 | 62.31 | 4,433,599 | -2.06(-3.20%) |
Nov 03, 2020 | 62.59 | 64.79 | 62.23 | 64.36 | 5,132,029 | +2.23(+3.59%) |
Nov 02, 2020 | 60.17 | 62.49 | 60.10 | 62.13 | 5,688,133 | +2.90(+4.89%) |
Oct 30, 2020 | 58.89 | 59.25 | 58.19 | 59.23 | 4,268,801 | +0.32(+0.54%) |
Oct 29, 2020 | 59.00 | 59.88 | 58.65 | 58.91 | 4,928,302 | -0.50(-0.85%) |
Oct 28, 2020 | 59.63 | 60.47 | 58.96 | 59.42 | 3,637,926 | -1.76(-2.88%) |
Oct 27, 2020 | 61.78 | 62.22 | 61.11 | 61.18 | 3,401,585 | -0.74(-1.20%) |
Oct 26, 2020 | 63.25 | 63.25 | 61.30 | 61.92 | 2,750,822 | -2.09(-3.27%) |
Oct 23, 2020 | 64.44 | 64.82 | 63.71 | 64.02 | 2,236,450 | +0.24(+0.37%) |
Oct 22, 2020 | 63.61 | 63.88 | 63.28 | 63.78 | 1,702,750 | +0.50(+0.79%) |
Oct 21, 2020 | 63.44 | 64.29 | 63.17 | 63.28 | 2,762,109 | -0.72(-1.13%) |
Oct 20, 2020 | 64.35 | 64.99 | 63.76 | 64.00 | 2,059,343 | +0.04(+0.06%) |
Oct 19, 2020 | 64.30 | 64.67 | 63.76 | 63.96 | 3,521,469 | -0.29(-0.46%) |
Oct 16, 2020 | 64.00 | 64.73 | 63.88 | 64.25 | 3,115,192 | +0.64(+1.01%) |
Oct 15, 2020 | 62.55 | 63.63 | 62.46 | 63.61 | 2,210,127 | +0.18(+0.29%) |
Oct 14, 2020 | 63.16 | 64.13 | 63.16 | 63.43 | 2,098,218 | +0.45(+0.71%) |
Oct 13, 2020 | 63.68 | 63.98 | 62.58 | 62.98 | 2,055,198 | -0.63(-0.99%) |
Oct 12, 2020 | 64.27 | 64.43 | 63.28 | 63.61 | 2,187,390 | -0.34(-0.53%) |
Oct 09, 2020 | 64.00 | 65.10 | 63.91 | 63.95 | 3,288,228 | +0.61(+0.97%) |
Oct 08, 2020 | 63.29 | 63.61 | 62.81 | 63.34 | 1,779,718 | +0.37(+0.58%) |
Oct 07, 2020 | 62.36 | 63.15 | 62.05 | 62.97 | 2,059,907 | +1.46(+2.38%) |
Oct 06, 2020 | 61.97 | 63.20 | 61.41 | 61.51 | 2,363,524 | -0.28(-0.46%) |
Oct 05, 2020 | 60.80 | 62.02 | 60.62 | 61.79 | 2,510,545 | +1.87(+3.13%) |
Oct 02, 2020 | 57.95 | 60.62 | 57.84 | 59.92 | 2,285,998 | +0.83(+1.41%) |
Oct 01, 2020 | 60.55 | 60.65 | 58.66 | 59.09 | 2,531,919 | -0.86(-1.43%) |
Sep 30, 2020 | 59.99 | 60.93 | 59.45 | 59.95 | 2,939,042 | +0.37(+0.63%) |
Sep 29, 2020 | 60.10 | 60.30 | 59.16 | 59.57 | 1,508,525 | -0.33(-0.55%) |
Sep 28, 2020 | 59.93 | 60.55 | 59.60 | 59.90 | 2,132,122 | +1.09(+1.85%) |
Sep 25, 2020 | 58.23 | 59.09 | 58.16 | 58.81 | 2,021,085 | -0.05(-0.09%) |
Sep 24, 2020 | 58.25 | 59.52 | 57.74 | 58.87 | 1,800,320 | +0.46(+0.78%) |
Sep 23, 2020 | 59.96 | 60.63 | 58.27 | 58.41 | 2,098,580 | -1.23(-2.05%) |
Sep 22, 2020 | 59.28 | 60.05 | 58.96 | 59.64 | 2,312,429 | +0.23(+0.38%) |
Sep 21, 2020 | 60.80 | 61.15 | 58.65 | 59.41 | 3,027,139 | -2.62(-4.23%) |
Sep 18, 2020 | 62.84 | 63.65 | 61.94 | 62.03 | 3,832,165 | -1.13(-1.79%) |
Sep 17, 2020 | 62.11 | 63.43 | 61.47 | 63.17 | 2,623,153 | +0.37(+0.60%) |
Sep 16, 2020 | 63.02 | 63.38 | 61.73 | 62.79 | 3,438,423 | +0.25(+0.39%) |
Sep 15, 2020 | 62.65 | 63.57 | 62.48 | 62.54 | 2,443,056 | +0.20(+0.32%) |
Sep 14, 2020 | 62.56 | 62.92 | 61.92 | 62.34 | 2,936,077 | +0.25(+0.40%) |
Sep 11, 2020 | 62.09 | 62.61 | 61.70 | 62.10 | 2,464,940 | +0.37(+0.61%) |
Sep 10, 2020 | 62.96 | 63.24 | 61.44 | 61.72 | 2,435,820 | -1.09(-1.73%) |
Sep 09, 2020 | 62.70 | 63.58 | 62.44 | 62.81 | 1,828,545 | +0.86(+1.39%) |
Sep 08, 2020 | 62.81 | 63.12 | 61.80 | 61.95 | 2,971,691 | -1.63(-2.56%) |
Sep 04, 2020 | 63.78 | 64.50 | 62.76 | 63.58 | 2,446,127 | +0.73(+1.16%) |
Sep 03, 2020 | 64.78 | 64.99 | 62.33 | 62.85 | 2,453,597 | -1.79(-2.77%) |
Sep 02, 2020 | 63.81 | 64.89 | 63.73 | 64.64 | 3,151,141 | +0.52(+0.81%) |
Sep 01, 2020 | 63.50 | 64.15 | 63.12 | 64.12 | 2,467,096 | +0.60(+0.95%) |
Aug 31, 2020 | 64.46 | 64.54 | 63.32 | 63.51 | 2,611,167 | -1.08(-1.67%) |
Aug 28, 2020 | 63.64 | 64.85 | 63.33 | 64.59 | 2,241,810 | +0.97(+1.52%) |
Aug 27, 2020 | 64.72 | 65.09 | 63.20 | 63.62 | 2,321,832 | -0.62(-0.97%) |
Aug 26, 2020 | 63.88 | 64.65 | 63.12 | 64.25 | 3,173,830 | +0.45(+0.70%) |
Aug 25, 2020 | 64.26 | 64.45 | 63.19 | 63.80 | 2,291,278 | +0.12(+0.19%) |
Aug 24, 2020 | 62.38 | 63.68 | 62.11 | 63.68 | 2,777,216 | +1.64(+2.64%) |
Aug 21, 2020 | 61.98 | 62.21 | 61.63 | 62.04 | 2,986,345 | +0.18(+0.30%) |
Aug 20, 2020 | 61.88 | 62.14 | 61.63 | 61.86 | 3,096,046 | -0.60(-0.97%) |
Aug 19, 2020 | 62.76 | 62.96 | 62.08 | 62.46 | 3,441,051 | -0.04(-0.06%) |
Aug 18, 2020 | 63.00 | 63.49 | 62.43 | 62.50 | 2,518,486 | -0.81(-1.29%) |
Aug 17, 2020 | 63.99 | 64.46 | 63.12 | 63.31 | 1,569,621 | -0.44(-0.69%) |
Aug 14, 2020 | 63.59 | 64.28 | 63.45 | 63.75 | 2,207,684 | -0.43(-0.67%) |
Aug 13, 2020 | 64.58 | 65.10 | 63.98 | 64.18 | 3,976,460 | -1.00(-1.53%) |
Aug 12, 2020 | 64.42 | 65.29 | 63.83 | 65.18 | 6,895,165 | +1.36(+2.13%) |
Aug 11, 2020 | 63.50 | 64.95 | 63.47 | 63.82 | 6,118,573 | +1.92(+3.11%) |
Aug 10, 2020 | 60.29 | 62.24 | 60.28 | 61.89 | 3,779,958 | +1.63(+2.71%) |
Aug 07, 2020 | 59.32 | 60.29 | 58.70 | 60.26 | 4,219,547 | +1.13(+1.92%) |
Aug 06, 2020 | 59.01 | 59.30 | 58.61 | 59.12 | 2,269,519 | +0.39(+0.66%) |
Aug 05, 2020 | 57.32 | 58.99 | 57.01 | 58.73 | 3,504,190 | +2.51(+4.46%) |
Aug 04, 2020 | 57.00 | 57.76 | 55.75 | 56.23 | 3,856,357 | -0.76(-1.34%) |
Aug 03, 2020 | 56.63 | 57.79 | 56.49 | 56.99 | 3,110,358 | +0.69(+1.23%) |
Jul 31, 2020 | 56.57 | 56.58 | 55.18 | 56.30 | 3,824,456 | -0.58(-1.02%) |
Jul 30, 2020 | 57.01 | 57.13 | 55.97 | 56.88 | 2,316,840 | -0.99(-1.71%) |
Jul 29, 2020 | 56.98 | 58.01 | 56.67 | 57.87 | 3,028,045 | +1.33(+2.36%) |
Jul 28, 2020 | 57.27 | 57.58 | 56.46 | 56.53 | 2,578,766 | -1.03(-1.80%) |
Jul 27, 2020 | 57.34 | 57.75 | 56.97 | 57.57 | 2,749,843 | +0.05(+0.08%) |
Jul 24, 2020 | 58.06 | 58.40 | 57.41 | 57.52 | 1,572,541 | -0.59(-1.02%) |
Jul 23, 2020 | 58.01 | 58.41 | 57.77 | 58.11 | 1,827,628 | +0.05(+0.08%) |
Jul 22, 2020 | 57.69 | 58.12 | 57.36 | 58.07 | 2,360,734 | +0.15(+0.27%) |
Jul 21, 2020 | 57.30 | 58.33 | 57.20 | 57.91 | 2,763,675 | +1.31(+2.31%) |
Jul 20, 2020 | 57.04 | 57.54 | 56.33 | 56.61 | 2,132,977 | -1.07(-1.86%) |
Jul 17, 2020 | 57.75 | 58.03 | 57.39 | 57.68 | 2,303,463 | +0.35(+0.62%) |
Jul 16, 2020 | 57.42 | 58.19 | 57.01 | 57.32 | 2,746,345 | -0.44(-0.77%) |
Jul 15, 2020 | 57.63 | 58.07 | 56.81 | 57.77 | 2,492,187 | +1.40(+2.48%) |
Jul 14, 2020 | 54.79 | 56.53 | 54.32 | 56.37 | 3,182,484 | +1.14(+2.07%) |
Jul 13, 2020 | 54.53 | 56.23 | 54.36 | 55.23 | 3,475,844 | +0.96(+1.77%) |
Jul 10, 2020 | 54.18 | 54.41 | 53.63 | 54.26 | 2,567,371 | +0.27(+0.50%) |
Jul 09, 2020 | 55.36 | 55.56 | 53.88 | 53.99 | 2,246,639 | -1.47(-2.65%) |
Jul 08, 2020 | 55.47 | 55.69 | 54.95 | 55.46 | 2,890,865 | +0.25(+0.44%) |
Jul 07, 2020 | 56.37 | 56.52 | 55.05 | 55.22 | 3,279,956 | -1.53(-2.70%) |
Jul 06, 2020 | 57.09 | 57.23 | 56.13 | 56.75 | 2,801,892 | +0.78(+1.39%) |
Jul 02, 2020 | 56.51 | 57.60 | 55.92 | 55.97 | 2,563,736 | +0.40(+0.72%) |
Jul 01, 2020 | 56.37 | 56.59 | 55.31 | 55.57 | 2,738,705 | -0.74(-1.32%) |
Jun 30, 2020 | 55.60 | 56.55 | 55.31 | 56.32 | 2,852,688 | +0.59(+1.06%) |
Jun 29, 2020 | 55.18 | 55.73 | 54.81 | 55.73 | 2,204,578 | +1.37(+2.52%) |
Jun 26, 2020 | 54.37 | 54.81 | 53.81 | 54.36 | 4,914,782 | -0.44(-0.80%) |
Jun 25, 2020 | 53.84 | 54.85 | 53.27 | 54.79 | 2,574,850 | +0.65(+1.21%) |
Jun 24, 2020 | 55.38 | 55.54 | 54.02 | 54.14 | 4,292,099 | -1.99(-3.54%) |
Jun 23, 2020 | 56.54 | 56.83 | 55.91 | 56.13 | 2,291,310 | +0.34(+0.62%) |
Jun 22, 2020 | 55.79 | 56.15 | 54.71 | 55.78 | 3,022,887 | -0.49(-0.87%) |
Jun 19, 2020 | 56.82 | 56.82 | 54.90 | 56.27 | 10,656,645 | +0.54(+0.96%) |
Jun 18, 2020 | 56.11 | 57.02 | 55.44 | 55.74 | 2,969,032 | -1.09(-1.92%) |
Jun 17, 2020 | 57.78 | 57.87 | 56.73 | 56.83 | 2,384,935 | -0.79(-1.37%) |
Jun 16, 2020 | 59.16 | 59.36 | 56.76 | 57.61 | 3,199,312 | +1.08(+1.91%) |
Jun 15, 2020 | 53.92 | 57.06 | 53.76 | 56.53 | 3,036,719 | +0.84(+1.50%) |
Jun 12, 2020 | 56.92 | 57.02 | 54.26 | 55.70 | 3,379,140 | +0.81(+1.47%) |
Jun 11, 2020 | 56.87 | 57.34 | 54.84 | 54.89 | 4,610,927 | -4.92(-8.23%) |
Jun 10, 2020 | 61.05 | 61.05 | 59.47 | 59.81 | 4,094,978 | -1.48(-2.41%) |
Jun 09, 2020 | 61.46 | 61.85 | 60.65 | 61.29 | 3,408,756 | -1.65(-2.63%) |
Jun 08, 2020 | 61.74 | 63.01 | 61.54 | 62.94 | 4,244,694 | +2.02(+3.32%) |
Jun 05, 2020 | 59.97 | 61.28 | 59.41 | 60.92 | 4,789,327 | +3.60(+6.29%) |
Jun 04, 2020 | 56.71 | 57.34 | 56.21 | 57.32 | 2,871,007 | +0.19(+0.33%) |
Jun 03, 2020 | 56.51 | 57.34 | 56.29 | 57.12 | 3,290,802 | +1.61(+2.89%) |
Jun 02, 2020 | 55.25 | 56.01 | 54.88 | 55.52 | 2,841,808 | +0.68(+1.24%) |
Jun 01, 2020 | 55.21 | 55.59 | 54.58 | 54.84 | 2,527,714 | -0.56(-1.02%) |
May 29, 2020 | 54.77 | 55.61 | 54.05 | 55.40 | 5,191,467 | -0.01(-0.02%) |
May 28, 2020 | 56.57 | 56.66 | 54.94 | 55.41 | 3,385,176 | -0.78(-1.39%) |
May 27, 2020 | 55.41 | 56.33 | 54.84 | 56.19 | 4,668,834 | +2.38(+4.42%) |
May 26, 2020 | 52.89 | 54.16 | 52.47 | 53.81 | 3,812,888 | +3.09(+6.09%) |
May 22, 2020 | 51.18 | 51.32 | 50.26 | 50.72 | 4,661,008 | -0.35(-0.68%) |
May 21, 2020 | 51.64 | 51.78 | 50.78 | 51.07 | 2,866,979 | -0.51(-0.99%) |
May 20, 2020 | 51.31 | 52.39 | 51.25 | 51.58 | 3,545,507 | +1.01(+1.99%) |
May 19, 2020 | 50.87 | 51.90 | 50.28 | 50.57 | 2,943,902 | -0.65(-1.28%) |
May 18, 2020 | 49.91 | 51.60 | 49.91 | 51.22 | 4,742,954 | +3.16(+6.57%) |
May 15, 2020 | 48.07 | 49.44 | 47.96 | 48.06 | 9,142,040 | -0.40(-0.82%) |
May 14, 2020 | 45.58 | 48.51 | 45.42 | 48.46 | 5,197,163 | +1.80(+3.85%) |
May 13, 2020 | 47.86 | 48.01 | 46.19 | 46.67 | 4,058,698 | -1.38(-2.88%) |
May 12, 2020 | 50.58 | 50.88 | 48.03 | 48.05 | 3,218,452 | -2.32(-4.61%) |
May 11, 2020 | 50.59 | 50.70 | 49.70 | 50.37 | 4,073,301 | -0.07(-0.14%) |
May 08, 2020 | 50.66 | 50.76 | 50.08 | 50.44 | 3,267,652 | +0.76(+1.52%) |
May 07, 2020 | 50.23 | 50.58 | 49.50 | 49.69 | 3,073,854 | +0.61(+1.25%) |
May 06, 2020 | 49.00 | 49.58 | 48.35 | 49.08 | 4,001,079 | -0.11(-0.22%) |
May 05, 2020 | 49.86 | 50.12 | 49.09 | 49.18 | 3,474,548 | +0.37(+0.76%) |
May 04, 2020 | 47.83 | 48.84 | 46.98 | 48.81 | 4,732,428 | +0.45(+0.93%) |
May 01, 2020 | 50.24 | 50.34 | 48.00 | 48.37 | 4,555,317 | -2.91(-5.68%) |
Apr 30, 2020 | 52.28 | 52.46 | 51.00 | 51.28 | 5,347,159 | -1.83(-3.45%) |
Apr 29, 2020 | 53.05 | 53.64 | 52.49 | 53.11 | 3,227,549 | +1.38(+2.68%) |
Apr 28, 2020 | 51.58 | 52.52 | 50.51 | 51.73 | 4,418,983 | +1.35(+2.68%) |
Apr 27, 2020 | 48.55 | 50.78 | 48.55 | 50.38 | 3,172,015 | +1.99(+4.11%) |
Apr 24, 2020 | 48.13 | 48.72 | 47.31 | 48.39 | 5,619,547 | +0.82(+1.72%) |
Apr 23, 2020 | 47.30 | 48.72 | 47.30 | 47.57 | 5,259,482 | +0.72(+1.54%) |
Apr 22, 2020 | 47.06 | 47.40 | 46.48 | 46.85 | 4,144,531 | +1.20(+2.64%) |
Apr 21, 2020 | 44.96 | 46.27 | 44.17 | 45.65 | 8,176,468 | -0.13(-0.29%) |
Apr 20, 2020 | 44.31 | 46.55 | 43.73 | 45.78 | 5,979,560 | +0.34(+0.75%) |
Apr 17, 2020 | 44.04 | 45.60 | 44.04 | 45.44 | 5,958,424 | +2.85(+6.69%) |
Apr 16, 2020 | 43.12 | 43.39 | 41.67 | 42.59 | 6,031,652 | -0.49(-1.13%) |
Apr 15, 2020 | 43.82 | 44.19 | 41.88 | 43.08 | 4,473,643 | -2.32(-5.11%) |
Apr 14, 2020 | 47.04 | 47.07 | 44.86 | 45.40 | 4,306,711 | -0.63(-1.37%) |
Apr 13, 2020 | 46.26 | 46.39 | 44.98 | 46.03 | 4,018,243 | -0.53(-1.14%) |
Apr 09, 2020 | 48.11 | 49.58 | 45.45 | 46.56 | 4,424,971 | -0.29(-0.61%) |
Apr 08, 2020 | 45.53 | 47.56 | 45.53 | 46.85 | 4,140,170 | +1.63(+3.60%) |
Apr 07, 2020 | 47.03 | 48.02 | 45.12 | 45.22 | 5,156,831 | +0.81(+1.82%) |
Apr 06, 2020 | 43.57 | 44.78 | 43.01 | 44.41 | 4,281,893 | +3.30(+8.03%) |
Apr 03, 2020 | 42.96 | 43.78 | 40.79 | 41.11 | 5,270,550 | -1.81(-4.21%) |
Apr 02, 2020 | 40.95 | 43.73 | 40.86 | 42.92 | 6,355,042 | +1.83(+4.44%) |
Apr 01, 2020 | 40.30 | 41.29 | 39.16 | 41.09 | 5,123,763 | -1.75(-4.09%) |
Mar 31, 2020 | 41.64 | 43.28 | 41.55 | 42.84 | 5,556,460 | +0.92(+2.19%) |
Mar 30, 2020 | 41.32 | 42.24 | 40.70 | 41.93 | 5,081,827 | +0.94(+2.30%) |
Mar 27, 2020 | 41.52 | 42.29 | 40.55 | 40.98 | 5,793,935 | -2.90(-6.60%) |
Mar 26, 2020 | 43.78 | 44.38 | 41.57 | 43.88 | 7,373,408 | +1.07(+2.50%) |
Mar 25, 2020 | 40.24 | 44.90 | 39.74 | 42.81 | 7,125,604 | +2.98(+7.47%) |
Mar 24, 2020 | 36.77 | 40.23 | 36.11 | 39.83 | 6,337,129 | +5.59(+16.33%) |
Mar 23, 2020 | 38.52 | 38.66 | 33.94 | 34.24 | 8,392,603 | -5.40(-13.63%) |
Mar 20, 2020 | 41.81 | 43.27 | 38.86 | 39.64 | 8,200,660 | -1.74(-4.19%) |
Mar 19, 2020 | 36.43 | 43.13 | 35.34 | 41.38 | 7,786,299 | +4.39(+11.86%) |
Mar 18, 2020 | 39.80 | 40.06 | 34.17 | 36.99 | 11,510,880 | -5.65(-13.24%) |
Mar 17, 2020 | 42.85 | 43.16 | 40.61 | 42.64 | 9,540,121 | +0.41(+0.98%) |
Mar 16, 2020 | 40.39 | 43.57 | 39.06 | 42.22 | 11,749,100 | -3.03(-6.70%) |
Mar 13, 2020 | 43.88 | 45.25 | 40.73 | 45.25 | 13,555,179 | +3.73(+8.99%) |
Mar 12, 2020 | 42.75 | 46.63 | 40.57 | 41.52 | 10,003,448 | -5.36(-11.43%) |
Mar 11, 2020 | 46.45 | 47.74 | 45.80 | 46.88 | 13,149,112 | -1.55(-3.19%) |
Mar 10, 2020 | 47.22 | 48.43 | 44.75 | 48.43 | 11,981,938 | +3.15(+6.95%) |
Mar 09, 2020 | 49.45 | 51.25 | 45.25 | 45.28 | 14,025,518 | -10.59(-18.96%) |
Mar 06, 2020 | 56.48 | 57.60 | 55.05 | 55.87 | 8,587,471 | -2.33(-4.00%) |
Mar 05, 2020 | 58.00 | 59.79 | 57.78 | 58.20 | 5,219,333 | -1.74(-2.91%) |
Mar 04, 2020 | 58.19 | 60.19 | 57.91 | 59.95 | 4,797,237 | +2.63(+4.60%) |
Mar 03, 2020 | 59.54 | 61.05 | 56.84 | 57.31 | 5,719,003 | -2.30(-3.86%) |
Mar 02, 2020 | 58.03 | 59.82 | 57.11 | 59.61 | 5,313,225 | +1.97(+3.42%) |
Feb 28, 2020 | 56.15 | 57.74 | 55.85 | 57.64 | 7,210,944 | -0.24(-0.42%) |
Feb 27, 2020 | 58.49 | 60.88 | 57.88 | 57.89 | 5,160,753 | -2.02(-3.38%) |
Feb 26, 2020 | 60.49 | 61.69 | 59.86 | 59.91 | 5,337,106 | +0.03(+0.05%) |
Feb 25, 2020 | 62.37 | 62.66 | 59.63 | 59.88 | 4,815,973 | -2.33(-3.74%) |
Feb 24, 2020 | 62.55 | 62.90 | 62.04 | 62.21 | 3,994,843 | -2.61(-4.02%) |
Feb 21, 2020 | 64.26 | 64.83 | 63.84 | 64.82 | 2,884,177 | +0.06(+0.10%) |
Feb 20, 2020 | 64.52 | 65.48 | 64.30 | 64.76 | 2,600,472 | +0.14(+0.22%) |
Feb 19, 2020 | 64.62 | 65.26 | 64.36 | 64.61 | 3,293,576 | +0.38(+0.59%) |
Feb 18, 2020 | 64.97 | 65.38 | 63.57 | 64.24 | 4,773,836 | -1.86(-2.82%) |
Feb 14, 2020 | 65.69 | 66.10 | 65.29 | 66.10 | 3,110,725 | +0.33(+0.51%) |
Feb 13, 2020 | 66.85 | 66.98 | 65.09 | 65.76 | 3,948,002 | -1.58(-2.35%) |
Feb 12, 2020 | 66.59 | 67.51 | 66.36 | 67.35 | 3,759,526 | +1.40(+2.13%) |
Feb 11, 2020 | 65.98 | 66.69 | 65.83 | 65.94 | 3,056,232 | +0.39(+0.60%) |
Feb 10, 2020 | 65.61 | 65.88 | 65.00 | 65.55 | 3,082,287 | -0.34(-0.52%) |
Feb 07, 2020 | 66.94 | 66.94 | 65.75 | 65.89 | 2,556,806 | -1.32(-1.97%) |
Feb 06, 2020 | 68.44 | 68.44 | 66.91 | 67.21 | 2,509,794 | -0.68(-1.00%) |
Feb 05, 2020 | 66.63 | 68.02 | 66.58 | 67.89 | 4,415,984 | +2.47(+3.78%) |
Feb 04, 2020 | 66.58 | 66.77 | 65.17 | 65.42 | 4,233,224 | +0.57(+0.88%) |
Feb 03, 2020 | 64.40 | 65.51 | 64.08 | 64.85 | 4,404,039 | +0.87(+1.35%) |
Jan 31, 2020 | 65.48 | 65.83 | 63.59 | 63.98 | 4,825,206 | -1.96(-2.98%) |
Jan 30, 2020 | 65.20 | 65.97 | 64.89 | 65.94 | 2,977,423 | -0.07(-0.11%) |
Jan 29, 2020 | 66.97 | 66.99 | 65.98 | 66.02 | 3,456,753 | -0.46(-0.70%) |
Jan 28, 2020 | 66.20 | 66.89 | 65.74 | 66.48 | 4,802,659 | +0.62(+0.94%) |
Jan 27, 2020 | 67.02 | 67.19 | 65.85 | 65.86 | 3,992,434 | -2.64(-3.86%) |
Jan 24, 2020 | 69.52 | 69.52 | 68.09 | 68.51 | 2,281,499 | -0.79(-1.15%) |
Jan 23, 2020 | 68.43 | 69.41 | 67.91 | 69.30 | 2,037,226 | +0.51(+0.74%) |
Jan 22, 2020 | 69.47 | 69.49 | 68.66 | 68.79 | 3,385,929 | -0.21(-0.30%) |
Jan 21, 2020 | 69.16 | 69.35 | 68.49 | 69.00 | 3,522,626 | -0.47(-0.68%) |
Jan 17, 2020 | 69.53 | 70.01 | 69.36 | 69.47 | 5,607,127 | -0.08(-0.12%) |
Jan 16, 2020 | 68.86 | 69.57 | 68.78 | 69.55 | 2,730,458 | +1.08(+1.58%) |
Jan 15, 2020 | 68.66 | 69.03 | 68.17 | 68.47 | 2,651,169 | -0.19(-0.27%) |
Jan 14, 2020 | 68.98 | 69.28 | 68.58 | 68.66 | 2,552,941 | -0.46(-0.67%) |
Jan 13, 2020 | 68.91 | 69.16 | 68.73 | 69.12 | 2,199,377 | +0.40(+0.58%) |
Jan 10, 2020 | 69.62 | 69.65 | 68.62 | 68.72 | 2,943,288 | -0.77(-1.11%) |
Jan 09, 2020 | 69.45 | 69.51 | 68.80 | 69.49 | 2,585,273 | +0.26(+0.37%) |
Jan 08, 2020 | 68.87 | 69.46 | 68.63 | 69.23 | 2,859,786 | +0.24(+0.35%) |
Jan 07, 2020 | 68.36 | 69.18 | 68.21 | 68.99 | 2,795,645 | +0.17(+0.25%) |
Jan 06, 2020 | 67.77 | 68.86 | 67.66 | 68.82 | 4,242,102 | +0.56(+0.82%) |
Jan 03, 2020 | 67.88 | 68.34 | 67.49 | 68.26 | 2,992,214 | -0.95(-1.37%) |
Jan 02, 2020 | 68.39 | 69.23 | 68.13 | 69.20 | 2,835,139 | +1.09(+1.60%) |
Dec 31, 2019 | 68.20 | 68.55 | 67.91 | 68.11 | 1,853,480 | -0.16(-0.24%) |
Dec 30, 2019 | 68.44 | 68.61 | 67.99 | 68.28 | 1,403,930 | -0.06(-0.09%) |
Dec 27, 2019 | 68.65 | 68.66 | 68.18 | 68.34 | 1,111,416 | -0.14(-0.21%) |
Dec 26, 2019 | 68.19 | 68.48 | 67.94 | 68.48 | 982,294 | +0.51(+0.75%) |
Dec 24, 2019 | 68.77 | 68.77 | 67.95 | 67.97 | 548,262 | -0.62(-0.90%) |
Dec 23, 2019 | 68.28 | 68.65 | 68.08 | 68.59 | 1,632,711 | +0.46(+0.68%) |
Dec 20, 2019 | 68.70 | 68.73 | 67.94 | 68.12 | 6,113,070 | +0.16(+0.24%) |
Dec 19, 2019 | 67.94 | 68.13 | 67.63 | 67.96 | 2,493,260 | +0.04(+0.07%) |
Dec 18, 2019 | 68.29 | 68.31 | 67.55 | 67.92 | 2,982,845 | -0.10(-0.14%) |
Dec 17, 2019 | 68.43 | 68.43 | 67.90 | 68.02 | 11,943,029 | -0.01(-0.01%) |
Dec 16, 2019 | 68.39 | 68.74 | 68.02 | 68.02 | 2,548,316 | +0.16(+0.24%) |
Dec 13, 2019 | 68.36 | 68.99 | 67.52 | 67.86 | 3,835,265 | -0.88(-1.29%) |
Dec 12, 2019 | 67.59 | 68.88 | 67.41 | 68.75 | 2,795,080 | +1.11(+1.64%) |
Dec 11, 2019 | 66.89 | 67.68 | 66.59 | 67.64 | 2,504,975 | +1.05(+1.58%) |
Dec 10, 2019 | 66.94 | 67.19 | 66.56 | 66.59 | 4,779,380 | -0.54(-0.81%) |
Dec 09, 2019 | 67.11 | 67.47 | 67.02 | 67.13 | 3,261,516 | +0.06(+0.09%) |
Dec 06, 2019 | 66.90 | 67.17 | 66.66 | 67.07 | 3,457,068 | +0.99(+1.50%) |
Dec 05, 2019 | 66.09 | 66.19 | 65.54 | 66.08 | 3,325,154 | +0.43(+0.65%) |
Dec 04, 2019 | 65.44 | 66.27 | 65.28 | 65.65 | 2,758,166 | +0.80(+1.23%) |
Dec 03, 2019 | 64.91 | 65.08 | 64.22 | 64.85 | 3,104,327 | -0.67(-1.02%) |