Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 59.96 | 60.89 | 59.42 | 59.91 | 2,940,922 | +0.37(+0.63%) |
Sep 29, 2020 | 60.07 | 60.26 | 59.12 | 59.54 | 1,509,489 | -0.33(-0.55%) |
Sep 28, 2020 | 59.89 | 60.51 | 59.56 | 59.86 | 2,133,486 | +1.09(+1.85%) |
Sep 25, 2020 | 58.19 | 59.06 | 58.12 | 58.78 | 2,022,377 | -0.05(-0.09%) |
Sep 24, 2020 | 58.21 | 59.48 | 57.71 | 58.83 | 1,801,471 | +0.46(+0.78%) |
Sep 23, 2020 | 59.92 | 60.60 | 58.24 | 58.37 | 2,099,922 | -1.22(-2.05%) |
Sep 22, 2020 | 59.24 | 60.01 | 58.92 | 59.60 | 2,313,908 | +0.23(+0.38%) |
Sep 21, 2020 | 60.76 | 61.12 | 58.61 | 59.37 | 3,029,075 | -2.62(-4.23%) |
Sep 18, 2020 | 62.80 | 63.61 | 61.90 | 61.99 | 3,834,615 | -1.13(-1.79%) |
Sep 17, 2020 | 62.07 | 63.39 | 61.43 | 63.13 | 2,624,831 | +0.37(+0.60%) |
Sep 16, 2020 | 62.98 | 63.34 | 61.69 | 62.75 | 3,440,622 | +0.25(+0.39%) |
Sep 15, 2020 | 62.61 | 63.53 | 62.44 | 62.50 | 2,444,619 | +0.20(+0.32%) |
Sep 14, 2020 | 62.52 | 62.88 | 61.88 | 62.30 | 2,937,955 | +0.25(+0.40%) |
Sep 11, 2020 | 62.05 | 62.57 | 61.66 | 62.06 | 2,466,517 | +0.37(+0.61%) |
Sep 10, 2020 | 62.92 | 63.20 | 61.40 | 61.68 | 2,437,377 | -1.09(-1.73%) |
Sep 09, 2020 | 62.66 | 63.54 | 62.40 | 62.77 | 1,829,714 | +0.86(+1.39%) |
Sep 08, 2020 | 62.77 | 63.08 | 61.76 | 61.91 | 2,973,591 | -1.63(-2.56%) |
Sep 04, 2020 | 63.74 | 64.46 | 62.72 | 63.54 | 2,447,692 | +0.73(+1.16%) |
Sep 03, 2020 | 64.73 | 64.94 | 62.29 | 62.81 | 2,455,166 | -1.79(-2.77%) |
Sep 02, 2020 | 63.77 | 64.85 | 63.69 | 64.60 | 3,153,157 | +0.52(+0.81%) |
Sep 01, 2020 | 63.46 | 64.11 | 63.08 | 64.08 | 2,468,674 | +0.60(+0.95%) |
Aug 31, 2020 | 64.41 | 64.50 | 63.28 | 63.47 | 2,612,837 | -1.08(-1.67%) |
Aug 28, 2020 | 63.60 | 64.81 | 63.29 | 64.55 | 2,243,243 | +0.97(+1.52%) |
Aug 27, 2020 | 64.68 | 65.04 | 63.16 | 63.58 | 2,323,316 | -0.62(-0.97%) |
Aug 26, 2020 | 63.84 | 64.61 | 63.08 | 64.20 | 3,175,859 | +0.45(+0.70%) |
Aug 25, 2020 | 64.22 | 64.41 | 63.15 | 63.76 | 2,292,743 | +0.12(+0.19%) |
Aug 24, 2020 | 62.34 | 63.64 | 62.08 | 63.64 | 2,778,992 | +1.64(+2.64%) |
Aug 21, 2020 | 61.94 | 62.17 | 61.59 | 62.00 | 2,988,255 | +0.18(+0.30%) |
Aug 20, 2020 | 61.84 | 62.10 | 61.59 | 61.82 | 3,098,026 | -0.60(-0.97%) |
Aug 19, 2020 | 62.72 | 62.92 | 62.04 | 62.42 | 3,443,252 | -0.04(-0.06%) |
Aug 18, 2020 | 62.96 | 63.45 | 62.40 | 62.46 | 2,520,097 | -0.81(-1.29%) |
Aug 17, 2020 | 63.95 | 64.42 | 63.08 | 63.27 | 1,570,625 | -0.44(-0.69%) |
Aug 14, 2020 | 63.55 | 64.24 | 63.41 | 63.71 | 2,209,095 | -0.43(-0.67%) |
Aug 13, 2020 | 64.54 | 65.06 | 63.94 | 64.14 | 3,979,003 | -1.00(-1.53%) |
Aug 12, 2020 | 64.37 | 65.24 | 63.79 | 65.14 | 6,899,574 | +1.36(+2.13%) |
Aug 11, 2020 | 63.46 | 64.91 | 63.43 | 63.78 | 6,122,486 | +1.92(+3.11%) |
Aug 10, 2020 | 60.25 | 62.20 | 60.24 | 61.85 | 3,782,375 | +1.63(+2.71%) |
Aug 07, 2020 | 59.28 | 60.25 | 58.67 | 60.22 | 4,222,245 | +1.13(+1.92%) |
Aug 06, 2020 | 58.98 | 59.27 | 58.58 | 59.08 | 2,270,970 | +0.39(+0.66%) |
Aug 05, 2020 | 57.28 | 58.95 | 56.97 | 58.69 | 3,506,431 | +2.50(+4.46%) |
Aug 04, 2020 | 56.97 | 57.72 | 55.72 | 56.19 | 3,858,823 | -0.76(-1.34%) |
Aug 03, 2020 | 56.59 | 57.75 | 56.45 | 56.95 | 3,112,347 | +0.69(+1.23%) |
Jul 31, 2020 | 56.53 | 56.54 | 55.15 | 56.26 | 3,826,902 | -0.58(-1.02%) |
Jul 30, 2020 | 56.97 | 57.10 | 55.94 | 56.84 | 2,318,322 | -0.99(-1.71%) |
Jul 29, 2020 | 56.94 | 57.97 | 56.63 | 57.83 | 3,029,981 | +1.33(+2.36%) |
Jul 28, 2020 | 57.23 | 57.54 | 56.43 | 56.50 | 2,580,415 | -1.03(-1.80%) |
Jul 27, 2020 | 57.31 | 57.71 | 56.93 | 57.53 | 2,751,601 | +0.05(+0.08%) |
Jul 24, 2020 | 58.02 | 58.37 | 57.37 | 57.49 | 1,573,546 | -0.59(-1.02%) |
Jul 23, 2020 | 57.98 | 58.38 | 57.73 | 58.08 | 1,828,796 | +0.05(+0.08%) |
Jul 22, 2020 | 57.65 | 58.09 | 57.32 | 58.03 | 2,362,244 | +0.15(+0.27%) |
Jul 21, 2020 | 57.26 | 58.29 | 57.16 | 57.88 | 2,765,442 | +1.31(+2.31%) |
Jul 20, 2020 | 57.01 | 57.51 | 56.29 | 56.57 | 2,134,341 | -1.07(-1.86%) |
Jul 17, 2020 | 57.71 | 58.00 | 57.35 | 57.64 | 2,304,936 | +0.35(+0.62%) |
Jul 16, 2020 | 57.38 | 58.15 | 56.97 | 57.29 | 2,748,102 | -0.44(-0.77%) |
Jul 15, 2020 | 57.60 | 58.03 | 56.77 | 57.73 | 2,493,781 | +1.40(+2.48%) |
Jul 14, 2020 | 54.76 | 56.50 | 54.28 | 56.34 | 3,184,519 | +1.14(+2.07%) |
Jul 13, 2020 | 54.49 | 56.20 | 54.33 | 55.19 | 3,478,067 | +0.96(+1.77%) |
Jul 10, 2020 | 54.15 | 54.38 | 53.59 | 54.23 | 2,569,013 | +0.27(+0.50%) |
Jul 09, 2020 | 55.33 | 55.53 | 53.84 | 53.96 | 2,248,076 | -1.47(-2.65%) |
Jul 08, 2020 | 55.44 | 55.65 | 54.91 | 55.43 | 2,892,713 | +0.24(+0.44%) |
Jul 07, 2020 | 56.34 | 56.48 | 55.01 | 55.18 | 3,282,054 | -1.53(-2.70%) |
Jul 06, 2020 | 57.05 | 57.20 | 56.09 | 56.72 | 2,803,683 | +0.78(+1.39%) |
Jul 02, 2020 | 56.47 | 57.56 | 55.88 | 55.94 | 2,565,375 | +0.40(+0.72%) |
Jul 01, 2020 | 56.34 | 56.55 | 55.27 | 55.54 | 2,740,456 | -0.74(-1.32%) |
Jun 30, 2020 | 55.56 | 56.52 | 55.27 | 56.28 | 2,854,513 | +0.59(+1.06%) |
Jun 29, 2020 | 55.15 | 55.69 | 54.77 | 55.69 | 2,205,988 | +1.37(+2.52%) |
Jun 26, 2020 | 54.34 | 54.77 | 53.78 | 54.32 | 4,917,925 | -0.44(-0.80%) |
Jun 25, 2020 | 53.80 | 54.81 | 53.23 | 54.76 | 2,576,496 | +0.65(+1.21%) |
Jun 24, 2020 | 55.35 | 55.51 | 53.98 | 54.10 | 4,294,844 | -1.99(-3.54%) |
Jun 23, 2020 | 56.51 | 56.79 | 55.87 | 56.09 | 2,292,775 | +0.34(+0.62%) |
Jun 22, 2020 | 55.75 | 56.12 | 54.67 | 55.75 | 3,024,820 | -0.49(-0.87%) |
Jun 19, 2020 | 56.78 | 56.78 | 54.87 | 56.24 | 10,663,459 | +0.54(+0.96%) |
Jun 18, 2020 | 56.07 | 56.98 | 55.40 | 55.70 | 2,970,931 | -1.09(-1.92%) |
Jun 17, 2020 | 57.74 | 57.83 | 56.70 | 56.79 | 2,386,460 | -0.79(-1.37%) |
Jun 16, 2020 | 59.12 | 59.32 | 56.73 | 57.58 | 3,201,357 | +1.08(+1.91%) |
Jun 15, 2020 | 53.89 | 57.02 | 53.72 | 56.50 | 3,038,661 | +0.83(+1.50%) |
Jun 12, 2020 | 56.89 | 56.99 | 54.22 | 55.66 | 3,381,301 | +0.81(+1.47%) |
Jun 11, 2020 | 56.83 | 57.31 | 54.80 | 54.86 | 4,613,876 | -4.92(-8.23%) |
Jun 10, 2020 | 61.01 | 61.01 | 59.43 | 59.77 | 4,097,597 | -1.48(-2.41%) |
Jun 09, 2020 | 61.43 | 61.81 | 60.61 | 61.25 | 3,410,935 | -1.65(-2.63%) |
Jun 08, 2020 | 61.70 | 62.97 | 61.50 | 62.90 | 4,247,408 | +2.02(+3.32%) |
Jun 05, 2020 | 59.93 | 61.24 | 59.37 | 60.88 | 4,792,390 | +3.60(+6.29%) |
Jun 04, 2020 | 56.67 | 57.31 | 56.17 | 57.28 | 2,872,842 | +0.19(+0.33%) |
Jun 03, 2020 | 56.47 | 57.31 | 56.25 | 57.09 | 3,292,907 | +1.61(+2.89%) |
Jun 02, 2020 | 55.21 | 55.97 | 54.85 | 55.48 | 2,843,625 | +0.68(+1.24%) |
Jun 01, 2020 | 55.17 | 55.56 | 54.55 | 54.80 | 2,529,331 | -0.56(-1.02%) |
May 29, 2020 | 54.74 | 55.57 | 54.01 | 55.36 | 5,194,787 | -0.01(-0.02%) |
May 28, 2020 | 56.53 | 56.63 | 54.90 | 55.37 | 3,387,341 | -0.78(-1.39%) |
May 27, 2020 | 55.37 | 56.29 | 54.80 | 56.15 | 4,671,820 | +2.38(+4.42%) |
May 26, 2020 | 52.86 | 54.12 | 52.43 | 53.78 | 3,815,326 | +3.08(+6.09%) |
May 22, 2020 | 51.15 | 51.29 | 50.23 | 50.69 | 4,663,989 | -0.34(-0.68%) |
May 21, 2020 | 51.61 | 51.75 | 50.75 | 51.04 | 2,868,812 | -0.51(-0.99%) |
May 20, 2020 | 51.27 | 52.35 | 51.22 | 51.54 | 3,547,775 | +1.01(+1.99%) |
May 19, 2020 | 50.84 | 51.86 | 50.25 | 50.54 | 2,945,784 | -0.65(-1.28%) |
May 18, 2020 | 49.88 | 51.56 | 49.88 | 51.19 | 4,745,987 | +3.16(+6.57%) |
May 15, 2020 | 48.04 | 49.41 | 47.93 | 48.03 | 9,147,886 | -0.40(-0.82%) |
May 14, 2020 | 45.55 | 48.48 | 45.39 | 48.43 | 5,200,487 | +1.80(+3.85%) |
May 13, 2020 | 47.83 | 47.98 | 46.16 | 46.64 | 4,061,294 | -1.38(-2.88%) |
May 12, 2020 | 50.54 | 50.84 | 48.00 | 48.02 | 3,220,510 | -2.32(-4.61%) |
May 11, 2020 | 50.56 | 50.67 | 49.66 | 50.34 | 4,075,906 | -0.07(-0.14%) |
May 08, 2020 | 50.63 | 50.72 | 50.05 | 50.41 | 3,269,742 | +0.75(+1.52%) |
May 07, 2020 | 50.19 | 50.54 | 49.47 | 49.66 | 3,075,820 | +0.61(+1.25%) |
May 06, 2020 | 48.97 | 49.55 | 48.32 | 49.04 | 4,003,638 | -0.11(-0.22%) |
May 05, 2020 | 49.83 | 50.09 | 49.06 | 49.15 | 3,476,770 | +0.37(+0.76%) |
May 04, 2020 | 47.80 | 48.81 | 46.95 | 48.78 | 4,735,455 | +0.45(+0.93%) |
May 01, 2020 | 50.20 | 50.31 | 47.97 | 48.33 | 4,558,230 | -2.91(-5.68%) |
Apr 30, 2020 | 52.24 | 52.42 | 50.97 | 51.25 | 5,350,579 | -1.83(-3.45%) |
Apr 29, 2020 | 53.02 | 53.61 | 52.46 | 53.08 | 3,229,614 | +1.38(+2.68%) |
Apr 28, 2020 | 51.55 | 52.49 | 50.48 | 51.69 | 4,421,809 | +1.35(+2.68%) |
Apr 27, 2020 | 48.51 | 50.75 | 48.51 | 50.35 | 3,174,043 | +1.99(+4.11%) |
Apr 24, 2020 | 48.10 | 48.69 | 47.28 | 48.36 | 5,623,142 | +0.82(+1.72%) |
Apr 23, 2020 | 47.26 | 48.69 | 47.26 | 47.54 | 5,262,846 | +0.72(+1.54%) |
Apr 22, 2020 | 47.03 | 47.37 | 46.45 | 46.82 | 4,147,181 | +1.20(+2.64%) |
Apr 21, 2020 | 44.93 | 46.24 | 44.14 | 45.62 | 8,181,698 | -0.13(-0.29%) |
Apr 20, 2020 | 44.28 | 46.52 | 43.71 | 45.76 | 5,983,384 | +0.34(+0.75%) |
Apr 17, 2020 | 44.01 | 45.57 | 44.01 | 45.41 | 5,962,235 | +2.85(+6.69%) |
Apr 16, 2020 | 43.10 | 43.37 | 41.64 | 42.57 | 6,035,510 | -0.49(-1.13%) |
Apr 15, 2020 | 43.80 | 44.16 | 41.86 | 43.05 | 4,476,504 | -2.32(-5.11%) |
Apr 14, 2020 | 47.01 | 47.04 | 44.83 | 45.37 | 4,309,466 | -0.63(-1.37%) |
Apr 13, 2020 | 46.23 | 46.36 | 44.95 | 46.00 | 4,020,813 | -0.53(-1.14%) |
Apr 09, 2020 | 48.08 | 49.55 | 45.42 | 46.53 | 4,427,801 | -0.29(-0.61%) |
Apr 08, 2020 | 45.50 | 47.53 | 45.50 | 46.82 | 4,142,818 | +1.63(+3.60%) |
Apr 07, 2020 | 47.00 | 47.99 | 45.09 | 45.19 | 5,160,129 | +0.81(+1.82%) |
Apr 06, 2020 | 43.54 | 44.75 | 42.98 | 44.38 | 4,284,632 | +3.30(+8.03%) |
Apr 03, 2020 | 42.93 | 43.75 | 40.77 | 41.08 | 5,273,921 | -1.81(-4.21%) |
Apr 02, 2020 | 40.92 | 43.71 | 40.84 | 42.89 | 6,359,107 | +1.82(+4.44%) |
Apr 01, 2020 | 40.27 | 41.26 | 39.13 | 41.06 | 5,127,040 | -1.75(-4.09%) |
Mar 31, 2020 | 41.61 | 43.25 | 41.52 | 42.82 | 5,560,014 | +0.92(+2.19%) |
Mar 30, 2020 | 41.30 | 42.21 | 40.67 | 41.90 | 5,085,077 | +0.94(+2.30%) |
Mar 27, 2020 | 41.50 | 42.26 | 40.53 | 40.96 | 5,797,641 | -2.89(-6.60%) |
Mar 26, 2020 | 43.75 | 44.35 | 41.54 | 43.85 | 7,378,124 | +1.07(+2.50%) |
Mar 25, 2020 | 40.21 | 44.87 | 39.72 | 42.78 | 7,130,161 | +2.97(+7.47%) |
Mar 24, 2020 | 36.74 | 40.20 | 36.09 | 39.81 | 6,341,182 | +5.59(+16.33%) |
Mar 23, 2020 | 38.49 | 38.64 | 33.92 | 34.22 | 8,397,971 | -5.40(-13.63%) |
Mar 20, 2020 | 41.78 | 43.24 | 38.84 | 39.62 | 8,205,905 | -1.73(-4.19%) |
Mar 19, 2020 | 36.41 | 43.10 | 35.31 | 41.35 | 7,791,279 | +4.38(+11.86%) |
Mar 18, 2020 | 39.77 | 40.03 | 34.15 | 36.97 | 11,518,242 | -5.64(-13.24%) |
Mar 17, 2020 | 42.83 | 43.13 | 40.58 | 42.61 | 9,546,223 | +0.41(+0.98%) |
Mar 16, 2020 | 40.36 | 43.54 | 39.03 | 42.20 | 11,756,614 | -3.03(-6.70%) |
Mar 13, 2020 | 43.85 | 45.23 | 40.71 | 45.23 | 13,563,849 | +3.73(+8.99%) |
Mar 12, 2020 | 42.72 | 46.60 | 40.54 | 41.50 | 10,009,846 | -5.36(-11.43%) |
Mar 11, 2020 | 46.42 | 47.71 | 45.77 | 46.85 | 13,157,522 | -1.55(-3.19%) |
Mar 10, 2020 | 47.19 | 48.40 | 44.72 | 48.40 | 11,989,602 | +3.15(+6.95%) |
Mar 09, 2020 | 49.42 | 51.22 | 45.23 | 45.25 | 14,034,489 | -10.59(-18.96%) |
Mar 06, 2020 | 56.45 | 57.56 | 55.01 | 55.84 | 8,592,964 | -2.33(-4.00%) |
Mar 05, 2020 | 57.97 | 59.76 | 57.74 | 58.16 | 5,222,671 | -1.74(-2.91%) |
Mar 04, 2020 | 58.16 | 60.15 | 57.88 | 59.91 | 4,800,305 | +2.63(+4.60%) |
Mar 03, 2020 | 59.50 | 61.01 | 56.80 | 57.27 | 5,722,661 | -2.30(-3.86%) |
Mar 02, 2020 | 57.99 | 59.78 | 57.08 | 59.58 | 5,316,623 | +1.97(+3.42%) |
Feb 28, 2020 | 56.12 | 57.71 | 55.81 | 57.61 | 7,215,556 | -0.24(-0.42%) |
Feb 27, 2020 | 58.45 | 60.84 | 57.84 | 57.85 | 5,164,053 | -2.02(-3.38%) |
Feb 26, 2020 | 60.45 | 61.65 | 59.82 | 59.87 | 5,340,520 | +0.03(+0.05%) |
Feb 25, 2020 | 62.33 | 62.62 | 59.59 | 59.84 | 4,819,053 | -2.33(-3.74%) |
Feb 24, 2020 | 62.51 | 62.86 | 62.00 | 62.17 | 3,997,398 | -2.61(-4.02%) |
Feb 21, 2020 | 64.22 | 64.79 | 63.80 | 64.78 | 2,886,022 | +0.06(+0.10%) |
Feb 20, 2020 | 64.48 | 65.43 | 64.26 | 64.72 | 2,602,135 | +0.14(+0.22%) |
Feb 19, 2020 | 64.58 | 65.22 | 64.32 | 64.57 | 3,295,683 | +0.38(+0.59%) |
Feb 18, 2020 | 64.93 | 65.34 | 63.53 | 64.19 | 4,776,889 | -1.86(-2.82%) |
Feb 14, 2020 | 65.65 | 66.05 | 65.25 | 66.05 | 3,112,715 | +0.33(+0.51%) |
Feb 13, 2020 | 66.81 | 66.93 | 65.05 | 65.72 | 3,950,527 | -1.58(-2.35%) |
Feb 12, 2020 | 66.54 | 67.46 | 66.32 | 67.30 | 3,761,930 | +1.40(+2.13%) |
Feb 11, 2020 | 65.94 | 66.65 | 65.79 | 65.90 | 3,058,186 | +0.39(+0.60%) |
Feb 10, 2020 | 65.57 | 65.84 | 64.96 | 65.51 | 3,084,258 | -0.34(-0.52%) |
Feb 07, 2020 | 66.89 | 66.89 | 65.71 | 65.85 | 2,558,441 | -1.32(-1.97%) |
Feb 06, 2020 | 68.40 | 68.40 | 66.87 | 67.17 | 2,511,399 | -0.68(-1.00%) |
Feb 05, 2020 | 66.59 | 67.98 | 66.54 | 67.85 | 4,418,807 | +2.47(+3.78%) |
Feb 04, 2020 | 66.54 | 66.73 | 65.13 | 65.38 | 4,235,931 | +0.57(+0.88%) |
Feb 03, 2020 | 64.36 | 65.46 | 64.04 | 64.80 | 4,406,855 | +0.87(+1.35%) |
Jan 31, 2020 | 65.44 | 65.79 | 63.55 | 63.94 | 4,828,291 | -1.96(-2.98%) |
Jan 30, 2020 | 65.16 | 65.93 | 64.85 | 65.90 | 2,979,327 | -0.07(-0.11%) |
Jan 29, 2020 | 66.93 | 66.95 | 65.94 | 65.97 | 3,458,963 | -0.46(-0.70%) |
Jan 28, 2020 | 66.16 | 66.85 | 65.70 | 66.44 | 4,805,729 | +0.62(+0.94%) |
Jan 27, 2020 | 66.98 | 67.15 | 65.81 | 65.82 | 3,994,987 | -2.64(-3.86%) |
Jan 24, 2020 | 69.47 | 69.47 | 68.04 | 68.46 | 2,282,958 | -0.79(-1.15%) |
Jan 23, 2020 | 68.38 | 69.36 | 67.87 | 69.26 | 2,038,528 | +0.51(+0.74%) |
Jan 22, 2020 | 69.43 | 69.45 | 68.62 | 68.75 | 3,388,094 | -0.21(-0.30%) |
Jan 21, 2020 | 69.12 | 69.30 | 68.45 | 68.95 | 3,524,879 | -0.47(-0.68%) |
Jan 17, 2020 | 69.48 | 69.96 | 69.32 | 69.43 | 5,610,712 | -0.08(-0.12%) |
Jan 16, 2020 | 68.81 | 69.53 | 68.74 | 69.51 | 2,732,203 | +1.08(+1.58%) |
Jan 15, 2020 | 68.62 | 68.98 | 68.12 | 68.43 | 2,652,864 | -0.19(-0.27%) |
Jan 14, 2020 | 68.94 | 69.23 | 68.53 | 68.62 | 2,554,573 | -0.46(-0.67%) |
Jan 13, 2020 | 68.87 | 69.12 | 68.69 | 69.08 | 2,200,783 | +0.40(+0.58%) |
Jan 10, 2020 | 69.58 | 69.61 | 68.58 | 68.68 | 2,945,170 | -0.77(-1.11%) |
Jan 09, 2020 | 69.41 | 69.46 | 68.76 | 69.45 | 2,586,926 | +0.26(+0.37%) |
Jan 08, 2020 | 68.83 | 69.42 | 68.59 | 69.19 | 2,861,614 | +0.24(+0.35%) |
Jan 07, 2020 | 68.32 | 69.13 | 68.17 | 68.95 | 2,797,432 | +0.17(+0.25%) |
Jan 06, 2020 | 67.73 | 68.81 | 67.62 | 68.78 | 4,244,814 | +0.56(+0.82%) |
Jan 03, 2020 | 67.84 | 68.29 | 67.45 | 68.21 | 2,994,127 | -0.95(-1.37%) |
Jan 02, 2020 | 68.35 | 69.19 | 68.09 | 69.16 | 2,836,952 | +1.09(+1.60%) |
Dec 31, 2019 | 68.16 | 68.51 | 67.87 | 68.07 | 1,854,665 | -0.16(-0.24%) |
Dec 30, 2019 | 68.40 | 68.56 | 67.95 | 68.23 | 1,404,828 | -0.06(-0.09%) |
Dec 27, 2019 | 68.61 | 68.62 | 68.13 | 68.29 | 1,112,127 | -0.14(-0.21%) |
Dec 26, 2019 | 68.15 | 68.44 | 67.90 | 68.44 | 982,922 | +0.51(+0.75%) |
Dec 24, 2019 | 68.72 | 68.72 | 67.91 | 67.93 | 548,613 | -0.62(-0.90%) |
Dec 23, 2019 | 68.23 | 68.61 | 68.03 | 68.54 | 1,633,755 | +0.46(+0.68%) |
Dec 20, 2019 | 68.66 | 68.69 | 67.90 | 68.08 | 6,116,978 | +0.16(+0.24%) |
Dec 19, 2019 | 67.89 | 68.09 | 67.59 | 67.92 | 2,494,854 | +0.04(+0.07%) |
Dec 18, 2019 | 68.25 | 68.27 | 67.51 | 67.87 | 2,984,753 | -0.10(-0.14%) |
Dec 17, 2019 | 68.38 | 68.38 | 67.85 | 67.97 | 11,950,666 | -0.01(-0.01%) |
Dec 16, 2019 | 68.35 | 68.70 | 67.98 | 67.98 | 2,549,945 | +0.16(+0.24%) |
Dec 13, 2019 | 68.31 | 68.95 | 67.47 | 67.82 | 3,837,717 | -0.88(-1.29%) |
Dec 12, 2019 | 67.54 | 68.84 | 67.37 | 68.70 | 2,796,867 | +1.11(+1.64%) |
Dec 11, 2019 | 66.85 | 67.63 | 66.54 | 67.60 | 2,506,576 | +1.05(+1.58%) |
Dec 10, 2019 | 66.90 | 67.15 | 66.52 | 66.54 | 4,782,436 | -0.54(-0.81%) |
Dec 09, 2019 | 67.07 | 67.43 | 66.98 | 67.09 | 3,263,601 | +0.06(+0.09%) |
Dec 06, 2019 | 66.86 | 67.12 | 66.62 | 67.03 | 3,459,278 | +0.99(+1.50%) |
Dec 05, 2019 | 66.04 | 66.15 | 65.50 | 66.04 | 3,327,280 | +0.43(+0.65%) |
Dec 04, 2019 | 65.40 | 66.22 | 65.24 | 65.61 | 2,759,930 | +0.79(+1.23%) |
Dec 03, 2019 | 64.87 | 65.04 | 64.18 | 64.81 | 3,106,311 | -0.67(-1.02%) |
Dec 02, 2019 | 66.01 | 66.72 | 65.44 | 65.48 | 2,738,682 | -0.45(-0.68%) |
Nov 29, 2019 | 66.20 | 66.33 | 65.78 | 65.93 | 1,217,547 | -0.52(-0.78%) |
Nov 27, 2019 | 66.44 | 66.53 | 65.94 | 66.45 | 1,686,059 | +0.01(+0.02%) |
Nov 26, 2019 | 66.42 | 66.46 | 65.96 | 66.44 | 2,327,170 | +0.07(+0.10%) |
Nov 25, 2019 | 66.05 | 66.39 | 65.76 | 66.37 | 2,548,290 | +0.62(+0.94%) |
Nov 22, 2019 | 65.78 | 65.83 | 65.37 | 65.75 | 2,717,636 | +0.09(+0.14%) |
Nov 21, 2019 | 65.11 | 65.70 | 64.74 | 65.66 | 2,370,592 | +0.72(+1.11%) |
Nov 20, 2019 | 65.13 | 65.35 | 64.54 | 64.94 | 2,513,379 | -0.47(-0.72%) |
Nov 19, 2019 | 65.68 | 65.68 | 65.02 | 65.41 | 2,389,815 | +0.19(+0.29%) |
Nov 18, 2019 | 65.29 | 65.43 | 64.94 | 65.22 | 1,880,524 | -0.41(-0.63%) |
Nov 15, 2019 | 65.51 | 65.79 | 65.15 | 65.63 | 2,390,843 | +0.71(+1.10%) |
Nov 14, 2019 | 64.57 | 65.38 | 64.51 | 64.92 | 2,241,752 | -0.31(-0.48%) |
Nov 13, 2019 | 65.16 | 65.43 | 64.95 | 65.23 | 3,142,214 | -0.43(-0.66%) |
Nov 12, 2019 | 65.84 | 66.23 | 65.51 | 65.67 | 2,605,751 | +0.23(+0.35%) |
Nov 11, 2019 | 64.98 | 65.51 | 64.87 | 65.44 | 1,888,188 | -0.06(-0.09%) |
Nov 08, 2019 | 65.35 | 65.51 | 65.00 | 65.50 | 2,500,033 | +0.08(+0.12%) |
Nov 07, 2019 | 65.50 | 65.86 | 65.22 | 65.42 | 2,901,088 | +0.17(+0.26%) |
Nov 06, 2019 | 64.83 | 65.83 | 64.60 | 65.25 | 4,546,886 | -0.17(-0.26%) |
Nov 05, 2019 | 63.92 | 65.54 | 63.83 | 65.42 | 7,417,016 | +0.51(+0.78%) |
Nov 04, 2019 | 64.25 | 66.97 | 64.09 | 64.91 | 7,474,899 | +1.27(+1.99%) |
Nov 01, 2019 | 62.60 | 63.65 | 62.47 | 63.65 | 3,268,181 | +1.45(+2.34%) |
Oct 31, 2019 | 62.72 | 62.97 | 61.52 | 62.19 | 3,311,865 | -0.78(-1.24%) |
Oct 30, 2019 | 62.72 | 62.99 | 61.93 | 62.97 | 2,026,388 | +0.15(+0.24%) |
Oct 29, 2019 | 62.55 | 63.14 | 62.51 | 62.82 | 2,748,384 | -0.12(-0.18%) |
Oct 28, 2019 | 63.18 | 63.34 | 62.53 | 62.94 | 2,344,020 | +0.15(+0.24%) |
Oct 25, 2019 | 62.16 | 63.03 | 61.98 | 62.79 | 2,194,241 | +0.83(+1.35%) |
Oct 24, 2019 | 62.72 | 62.77 | 61.56 | 61.95 | 2,019,690 | -0.60(-0.96%) |
Oct 23, 2019 | 62.28 | 62.62 | 61.99 | 62.55 | 2,818,490 | +0.29(+0.47%) |
Oct 22, 2019 | 61.67 | 62.44 | 61.13 | 62.26 | 2,512,325 | +0.71(+1.15%) |
Oct 21, 2019 | 61.23 | 61.84 | 61.12 | 61.55 | 2,648,585 | +0.69(+1.14%) |
Oct 18, 2019 | 60.26 | 61.01 | 60.21 | 60.86 | 4,373,254 | +0.53(+0.88%) |
Oct 17, 2019 | 60.11 | 60.70 | 60.02 | 60.33 | 3,195,213 | +0.65(+1.08%) |
Oct 16, 2019 | 59.78 | 60.37 | 59.65 | 59.68 | 3,139,296 | -0.36(-0.61%) |
Oct 15, 2019 | 59.58 | 60.66 | 59.08 | 60.05 | 5,397,053 | +0.46(+0.77%) |
Oct 14, 2019 | 59.05 | 59.74 | 58.99 | 59.58 | 2,432,913 | +0.15(+0.25%) |
Oct 11, 2019 | 58.73 | 60.31 | 58.49 | 59.43 | 4,216,579 | +1.76(+3.06%) |
Oct 10, 2019 | 56.54 | 58.01 | 56.54 | 57.67 | 3,205,821 | +1.27(+2.25%) |
Oct 09, 2019 | 56.46 | 56.85 | 55.83 | 56.40 | 3,133,678 | +0.41(+0.73%) |
Oct 08, 2019 | 56.53 | 56.75 | 55.94 | 55.99 | 3,093,650 | -1.14(-2.00%) |
Oct 07, 2019 | 57.65 | 58.06 | 57.13 | 57.14 | 2,316,559 | -0.66(-1.14%) |
Oct 04, 2019 | 57.06 | 57.80 | 57.06 | 57.79 | 3,627,553 | +0.70(+1.23%) |
Oct 03, 2019 | 55.94 | 57.12 | 55.68 | 57.09 | 3,757,780 | +0.80(+1.42%) |
Oct 02, 2019 | 56.99 | 57.27 | 55.83 | 56.30 | 4,724,410 | -1.55(-2.68%) |