Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 54.98 | 55.54 | 54.42 | 55.04 | 26,523 | +0.21(+0.38%) |
Sep 29, 2020 | 55.77 | 55.77 | 54.29 | 54.83 | 38,972 | -0.69(-1.23%) |
Sep 28, 2020 | 55.05 | 55.82 | 55.00 | 55.52 | 38,343 | +1.16(+2.14%) |
Sep 25, 2020 | 53.18 | 54.37 | 52.92 | 54.35 | 46,858 | +1.12(+2.10%) |
Sep 24, 2020 | 52.90 | 53.94 | 52.77 | 53.23 | 55,222 | +0.24(+0.46%) |
Sep 23, 2020 | 54.89 | 54.89 | 52.99 | 52.99 | 24,833 | -1.72(-3.15%) |
Sep 22, 2020 | 53.91 | 55.13 | 53.75 | 54.71 | 44,055 | +0.75(+1.39%) |
Sep 21, 2020 | 55.09 | 55.13 | 53.64 | 53.96 | 41,379 | -1.68(-3.01%) |
Sep 18, 2020 | 56.94 | 56.94 | 55.59 | 55.64 | 33,937 | -1.16(-2.03%) |
Sep 17, 2020 | 57.33 | 57.78 | 56.59 | 56.79 | 61,796 | -0.86(-1.50%) |
Sep 16, 2020 | 57.96 | 58.41 | 57.63 | 57.66 | 30,934 | +0.05(+0.09%) |
Sep 15, 2020 | 57.99 | 58.55 | 57.50 | 57.61 | 47,241 | -0.38(-0.65%) |
Sep 14, 2020 | 56.49 | 58.11 | 56.49 | 57.98 | 37,080 | +1.71(+3.04%) |
Sep 11, 2020 | 56.61 | 56.61 | 55.77 | 56.27 | 19,536 | -0.39(-0.70%) |
Sep 10, 2020 | 57.08 | 57.08 | 56.52 | 56.67 | 82,343 | -0.41(-0.72%) |
Sep 09, 2020 | 57.27 | 58.01 | 56.81 | 57.08 | 30,425 | +0.36(+0.63%) |
Sep 08, 2020 | 57.51 | 57.51 | 56.56 | 56.72 | 57,646 | -0.71(-1.23%) |
Sep 04, 2020 | 57.53 | 57.96 | 56.54 | 57.43 | 38,291 | -0.01(-0.02%) |
Sep 03, 2020 | 57.67 | 58.56 | 57.07 | 57.44 | 40,868 | -0.15(-0.26%) |
Sep 02, 2020 | 56.50 | 57.61 | 56.32 | 57.59 | 40,286 | +1.12(+1.98%) |
Sep 01, 2020 | 56.10 | 56.49 | 55.76 | 56.47 | 61,296 | +0.15(+0.27%) |
Aug 31, 2020 | 56.84 | 56.84 | 56.07 | 56.32 | 34,034 | -0.53(-0.93%) |
Aug 28, 2020 | 56.51 | 56.84 | 55.81 | 56.84 | 37,063 | +0.52(+0.92%) |
Aug 27, 2020 | 55.00 | 56.44 | 55.00 | 56.33 | 50,185 | +1.24(+2.24%) |
Aug 26, 2020 | 56.07 | 56.07 | 54.79 | 55.09 | 45,850 | -0.82(-1.47%) |
Aug 25, 2020 | 56.24 | 56.24 | 55.36 | 55.91 | 132,058 | +0.03(+0.05%) |
Aug 24, 2020 | 55.42 | 55.91 | 54.64 | 55.89 | 64,064 | +0.60(+1.08%) |
Aug 21, 2020 | 55.04 | 55.39 | 54.51 | 55.29 | 93,663 | +0.20(+0.36%) |
Aug 20, 2020 | 53.98 | 55.30 | 53.96 | 55.09 | 31,594 | +0.88(+1.62%) |
Aug 19, 2020 | 55.72 | 55.72 | 54.16 | 54.21 | 46,287 | -1.23(-2.22%) |
Aug 18, 2020 | 55.93 | 55.93 | 54.96 | 55.44 | 25,623 | -0.35(-0.63%) |
Aug 17, 2020 | 55.36 | 55.81 | 55.16 | 55.80 | 37,288 | +0.45(+0.81%) |
Aug 14, 2020 | 55.14 | 55.78 | 54.92 | 55.35 | 196,035 | +0.35(+0.64%) |
Aug 13, 2020 | 55.65 | 56.37 | 54.92 | 55.00 | 106,711 | -1.00(-1.79%) |
Aug 12, 2020 | 55.93 | 56.00 | 55.36 | 56.00 | 41,245 | +0.29(+0.51%) |
Aug 11, 2020 | 56.89 | 57.33 | 55.54 | 55.72 | 50,211 | -0.88(-1.55%) |
Aug 10, 2020 | 56.29 | 57.10 | 56.16 | 56.59 | 80,602 | +0.35(+0.62%) |
Aug 07, 2020 | 55.17 | 56.37 | 55.17 | 56.24 | 29,360 | +0.90(+1.62%) |
Aug 06, 2020 | 54.71 | 55.54 | 54.60 | 55.35 | 58,187 | +0.52(+0.96%) |
Aug 05, 2020 | 55.40 | 55.45 | 54.51 | 54.82 | 45,424 | -0.26(-0.46%) |
Aug 04, 2020 | 54.26 | 55.21 | 54.22 | 55.08 | 35,941 | +0.58(+1.07%) |
Aug 03, 2020 | 55.29 | 55.29 | 54.09 | 54.50 | 71,318 | -0.93(-1.68%) |
Jul 31, 2020 | 55.35 | 55.43 | 54.31 | 55.43 | 51,241 | -0.09(-0.16%) |
Jul 30, 2020 | 54.69 | 55.53 | 54.08 | 55.52 | 54,656 | +0.35(+0.63%) |
Jul 29, 2020 | 54.59 | 55.17 | 54.19 | 55.17 | 59,528 | +0.75(+1.38%) |
Jul 28, 2020 | 52.65 | 54.54 | 52.65 | 54.42 | 57,647 | +1.49(+2.81%) |
Jul 27, 2020 | 52.89 | 52.94 | 51.91 | 52.93 | 76,617 | -0.01(-0.02%) |
Jul 24, 2020 | 53.39 | 53.40 | 52.83 | 52.94 | 19,424 | -0.47(-0.88%) |
Jul 23, 2020 | 53.65 | 53.97 | 52.79 | 53.41 | 33,098 | -0.44(-0.83%) |
Jul 22, 2020 | 52.19 | 53.85 | 51.92 | 53.85 | 38,986 | +1.55(+2.96%) |
Jul 21, 2020 | 52.76 | 53.03 | 52.27 | 52.30 | 40,153 | -0.09(-0.17%) |
Jul 20, 2020 | 53.60 | 53.74 | 52.22 | 52.39 | 44,207 | -1.39(-2.58%) |
Jul 17, 2020 | 53.27 | 53.98 | 52.76 | 53.78 | 40,747 | +0.75(+1.42%) |
Jul 16, 2020 | 53.26 | 53.67 | 52.85 | 53.03 | 31,792 | -0.64(-1.20%) |
Jul 15, 2020 | 53.69 | 53.95 | 53.33 | 53.67 | 34,924 | +0.45(+0.84%) |
Jul 14, 2020 | 52.61 | 53.59 | 52.61 | 53.23 | 20,177 | +0.49(+0.93%) |
Jul 13, 2020 | 53.13 | 53.62 | 52.63 | 52.73 | 57,707 | -0.31(-0.59%) |
Jul 10, 2020 | 52.54 | 53.50 | 52.54 | 53.05 | 28,020 | +0.22(+0.42%) |
Jul 09, 2020 | 53.15 | 53.15 | 52.20 | 52.82 | 51,121 | -0.42(-0.79%) |
Jul 08, 2020 | 53.37 | 53.74 | 53.04 | 53.24 | 23,022 | -0.15(-0.29%) |
Jul 07, 2020 | 54.18 | 54.18 | 53.38 | 53.40 | 29,803 | -1.36(-2.49%) |
Jul 06, 2020 | 56.35 | 56.38 | 54.73 | 54.76 | 65,416 | -0.61(-1.10%) |
Jul 02, 2020 | 56.48 | 56.83 | 55.07 | 55.37 | 96,119 | -0.41(-0.74%) |
Jul 01, 2020 | 53.90 | 55.91 | 53.74 | 55.78 | 78,784 | +1.95(+3.63%) |
Jun 30, 2020 | 53.13 | 54.18 | 53.13 | 53.83 | 56,834 | +0.65(+1.23%) |
Jun 29, 2020 | 52.82 | 53.23 | 52.04 | 53.17 | 60,899 | +0.69(+1.31%) |
Jun 26, 2020 | 53.12 | 53.21 | 52.25 | 52.48 | 31,370 | -0.65(-1.22%) |
Jun 25, 2020 | 51.94 | 53.16 | 51.94 | 53.13 | 46,792 | +0.83(+1.59%) |
Jun 24, 2020 | 53.02 | 53.10 | 51.15 | 52.29 | 78,306 | -1.41(-2.62%) |
Jun 23, 2020 | 54.65 | 54.65 | 53.58 | 53.70 | 53,858 | -0.48(-0.89%) |
Jun 22, 2020 | 54.19 | 54.36 | 53.17 | 54.18 | 46,720 | +0.20(+0.36%) |
Jun 19, 2020 | 56.82 | 56.82 | 53.99 | 53.99 | 44,543 | -1.98(-3.54%) |
Jun 18, 2020 | 55.81 | 56.16 | 55.53 | 55.97 | 39,860 | -0.38(-0.67%) |
Jun 17, 2020 | 57.86 | 58.22 | 56.26 | 56.34 | 25,628 | -1.07(-1.87%) |
Jun 16, 2020 | 58.17 | 58.67 | 57.08 | 57.41 | 70,083 | +1.12(+2.00%) |
Jun 15, 2020 | 54.04 | 56.74 | 53.96 | 56.29 | 89,059 | +0.52(+0.94%) |
Jun 12, 2020 | 56.08 | 56.08 | 54.08 | 55.76 | 42,514 | +1.80(+3.34%) |
Jun 11, 2020 | 54.93 | 55.60 | 53.87 | 53.96 | 121,115 | -3.45(-6.01%) |
Jun 10, 2020 | 59.01 | 59.01 | 57.24 | 57.41 | 49,665 | -1.75(-2.96%) |
Jun 09, 2020 | 59.64 | 59.64 | 58.37 | 59.16 | 46,125 | -1.15(-1.90%) |
Jun 08, 2020 | 59.98 | 60.46 | 59.27 | 60.31 | 115,025 | +1.37(+2.32%) |
Jun 05, 2020 | 57.95 | 59.67 | 57.95 | 58.94 | 65,796 | +2.52(+4.46%) |
Jun 04, 2020 | 56.76 | 56.76 | 55.88 | 56.42 | 54,116 | -0.60(-1.06%) |
Jun 03, 2020 | 55.50 | 57.19 | 55.50 | 57.03 | 63,308 | +1.98(+3.60%) |
Jun 02, 2020 | 54.88 | 55.27 | 54.64 | 55.04 | 40,288 | +0.35(+0.63%) |
Jun 01, 2020 | 53.65 | 54.97 | 53.53 | 54.70 | 34,169 | +1.16(+2.16%) |
May 29, 2020 | 53.84 | 54.16 | 53.05 | 53.54 | 53,537 | -0.61(-1.13%) |
May 28, 2020 | 54.57 | 54.57 | 53.57 | 54.16 | 60,545 | +0.20(+0.36%) |
May 27, 2020 | 54.64 | 54.95 | 53.34 | 53.96 | 94,367 | +0.44(+0.83%) |
May 26, 2020 | 53.07 | 53.81 | 52.86 | 53.52 | 54,182 | +2.21(+4.32%) |
May 22, 2020 | 51.11 | 51.32 | 50.78 | 51.30 | 48,813 | +0.37(+0.72%) |
May 21, 2020 | 50.59 | 51.62 | 50.59 | 50.94 | 31,469 | +0.05(+0.10%) |
May 20, 2020 | 51.17 | 51.17 | 50.41 | 50.88 | 38,553 | +0.14(+0.28%) |
May 19, 2020 | 51.05 | 51.23 | 50.45 | 50.74 | 44,665 | -0.50(-0.97%) |
May 18, 2020 | 49.18 | 51.65 | 49.18 | 51.24 | 70,620 | +3.60(+7.56%) |
May 15, 2020 | 47.35 | 47.67 | 46.65 | 47.64 | 96,164 | +0.00(+0.00%) |
May 14, 2020 | 46.68 | 47.66 | 45.58 | 47.64 | 93,464 | +0.11(+0.22%) |
May 13, 2020 | 48.14 | 48.31 | 47.34 | 47.53 | 42,451 | -0.97(-2.00%) |
May 12, 2020 | 51.24 | 51.24 | 48.43 | 48.50 | 63,627 | -2.53(-4.97%) |
May 11, 2020 | 51.30 | 51.92 | 50.74 | 51.03 | 32,115 | -0.80(-1.54%) |
May 08, 2020 | 50.89 | 51.95 | 50.81 | 51.83 | 25,868 | +1.60(+3.18%) |
May 07, 2020 | 49.77 | 51.31 | 49.74 | 50.23 | 125,620 | +0.92(+1.88%) |
May 06, 2020 | 50.78 | 50.78 | 49.29 | 49.31 | 51,285 | -1.15(-2.27%) |
May 05, 2020 | 50.56 | 51.27 | 50.41 | 50.46 | 108,742 | +0.27(+0.53%) |
May 04, 2020 | 49.49 | 50.28 | 49.06 | 50.19 | 52,838 | -0.04(-0.09%) |
May 01, 2020 | 50.83 | 50.83 | 49.70 | 50.23 | 48,026 | -1.73(-3.34%) |
Apr 30, 2020 | 52.08 | 52.15 | 51.18 | 51.97 | 56,470 | -0.82(-1.55%) |
Apr 29, 2020 | 53.07 | 53.37 | 51.88 | 52.79 | 78,265 | +1.06(+2.05%) |
Apr 28, 2020 | 52.23 | 53.08 | 51.71 | 51.73 | 131,009 | +0.63(+1.24%) |
Apr 27, 2020 | 49.63 | 51.30 | 49.63 | 51.10 | 46,328 | +1.70(+3.44%) |
Apr 24, 2020 | 49.54 | 49.77 | 48.72 | 49.40 | 33,179 | +0.18(+0.36%) |
Apr 23, 2020 | 50.11 | 50.46 | 48.95 | 49.22 | 49,807 | -1.01(-2.02%) |
Apr 22, 2020 | 49.83 | 50.53 | 49.67 | 50.23 | 67,108 | +1.00(+2.02%) |
Apr 21, 2020 | 49.35 | 49.95 | 48.78 | 49.24 | 72,950 | -1.28(-2.53%) |
Apr 20, 2020 | 51.99 | 52.46 | 50.50 | 50.52 | 66,347 | -2.64(-4.97%) |
Apr 17, 2020 | 52.29 | 53.35 | 52.29 | 53.16 | 59,948 | +2.04(+4.00%) |
Apr 16, 2020 | 51.87 | 52.18 | 50.75 | 51.11 | 76,477 | -0.86(-1.66%) |
Apr 15, 2020 | 52.97 | 53.17 | 51.50 | 51.98 | 76,874 | -2.44(-4.48%) |
Apr 14, 2020 | 54.07 | 55.12 | 54.07 | 54.41 | 84,450 | +1.24(+2.32%) |
Apr 13, 2020 | 55.18 | 55.18 | 53.03 | 53.18 | 83,820 | -2.26(-4.07%) |
Apr 09, 2020 | 53.17 | 56.45 | 53.17 | 55.44 | 93,240 | +3.13(+5.98%) |
Apr 08, 2020 | 50.00 | 52.50 | 49.07 | 52.31 | 62,612 | +3.45(+7.06%) |
Apr 07, 2020 | 50.51 | 51.29 | 48.68 | 48.86 | 116,695 | +0.61(+1.27%) |
Apr 06, 2020 | 45.41 | 48.45 | 45.41 | 48.24 | 125,189 | +4.37(+9.95%) |
Apr 03, 2020 | 44.38 | 45.08 | 43.12 | 43.88 | 89,753 | -0.76(-1.71%) |
Apr 02, 2020 | 45.20 | 46.10 | 43.65 | 44.64 | 144,123 | -0.77(-1.70%) |
Apr 01, 2020 | 46.90 | 46.90 | 44.54 | 45.42 | 91,975 | -3.66(-7.46%) |
Mar 31, 2020 | 49.77 | 49.77 | 47.67 | 49.08 | 74,923 | -0.88(-1.76%) |
Mar 30, 2020 | 50.29 | 50.82 | 47.82 | 49.96 | 88,912 | -0.33(-0.65%) |
Mar 27, 2020 | 47.04 | 51.63 | 46.82 | 50.29 | 78,843 | +1.73(+3.57%) |
Mar 26, 2020 | 45.50 | 48.57 | 44.88 | 48.55 | 184,218 | +3.34(+7.39%) |
Mar 25, 2020 | 43.17 | 47.39 | 42.26 | 45.21 | 113,050 | +2.51(+5.88%) |
Mar 24, 2020 | 41.50 | 43.22 | 40.70 | 42.70 | 195,724 | +2.45(+6.10%) |
Mar 23, 2020 | 41.44 | 41.72 | 39.01 | 40.25 | 143,150 | -1.88(-4.47%) |
Mar 20, 2020 | 44.54 | 45.96 | 41.80 | 42.13 | 75,350 | -2.13(-4.81%) |
Mar 19, 2020 | 42.89 | 45.48 | 41.75 | 44.26 | 111,255 | +0.72(+1.66%) |
Mar 18, 2020 | 45.64 | 47.30 | 41.73 | 43.54 | 154,858 | -5.15(-10.57%) |
Mar 17, 2020 | 46.99 | 49.63 | 45.09 | 48.68 | 165,716 | +2.15(+4.61%) |
Mar 16, 2020 | 51.29 | 51.83 | 46.31 | 46.54 | 348,905 | -10.26(-18.06%) |
Mar 13, 2020 | 55.76 | 57.27 | 52.90 | 56.80 | 107,854 | +3.52(+6.61%) |
Mar 12, 2020 | 55.64 | 57.66 | 52.96 | 53.28 | 247,972 | -6.45(-10.80%) |
Mar 11, 2020 | 63.05 | 63.05 | 59.44 | 59.73 | 79,110 | -4.44(-6.92%) |
Mar 10, 2020 | 63.94 | 64.17 | 60.97 | 64.17 | 120,185 | +1.58(+2.53%) |
Mar 09, 2020 | 63.35 | 64.22 | 61.59 | 62.59 | 55,892 | -4.33(-6.47%) |
Mar 06, 2020 | 66.78 | 67.08 | 64.76 | 66.92 | 72,736 | -0.99(-1.45%) |
Mar 05, 2020 | 67.94 | 68.53 | 67.31 | 67.90 | 38,849 | -0.73(-1.06%) |
Mar 04, 2020 | 66.96 | 68.63 | 66.96 | 68.63 | 36,713 | +2.65(+4.01%) |
Mar 03, 2020 | 65.95 | 67.58 | 65.42 | 65.98 | 83,725 | +0.13(+0.20%) |
Mar 02, 2020 | 64.23 | 65.85 | 63.48 | 65.85 | 151,250 | +2.22(+3.48%) |
Feb 28, 2020 | 63.98 | 64.39 | 61.72 | 63.63 | 282,309 | -1.85(-2.82%) |
Feb 27, 2020 | 68.67 | 69.11 | 65.48 | 65.48 | 118,557 | -3.99(-5.75%) |
Feb 26, 2020 | 69.86 | 70.64 | 69.47 | 69.48 | 39,468 | -0.27(-0.39%) |
Feb 25, 2020 | 71.80 | 71.83 | 69.66 | 69.75 | 67,463 | -1.98(-2.76%) |
Feb 24, 2020 | 70.82 | 72.27 | 70.82 | 71.73 | 46,677 | -0.28(-0.39%) |
Feb 21, 2020 | 71.89 | 72.20 | 71.56 | 72.01 | 32,958 | +0.26(+0.37%) |
Feb 20, 2020 | 70.87 | 71.75 | 70.46 | 71.75 | 48,294 | +0.95(+1.34%) |
Feb 19, 2020 | 72.17 | 72.17 | 70.77 | 70.80 | 57,964 | -1.25(-1.73%) |
Feb 18, 2020 | 72.05 | 72.25 | 71.58 | 72.05 | 34,463 | -0.02(-0.02%) |
Feb 14, 2020 | 71.18 | 72.06 | 71.14 | 72.06 | 31,026 | +1.07(+1.51%) |
Feb 13, 2020 | 70.23 | 71.20 | 70.23 | 70.99 | 88,465 | +0.60(+0.86%) |
Feb 12, 2020 | 70.35 | 70.69 | 69.90 | 70.39 | 53,161 | +0.33(+0.46%) |
Feb 11, 2020 | 70.18 | 70.48 | 69.91 | 70.07 | 28,385 | -0.04(-0.06%) |
Feb 10, 2020 | 69.68 | 70.11 | 69.60 | 70.11 | 30,008 | +0.63(+0.91%) |
Feb 07, 2020 | 69.54 | 69.76 | 69.35 | 69.48 | 26,935 | +0.09(+0.13%) |
Feb 06, 2020 | 69.05 | 69.54 | 69.05 | 69.39 | 77,838 | +0.50(+0.73%) |
Feb 05, 2020 | 69.20 | 69.31 | 68.77 | 68.89 | 141,519 | -0.27(-0.39%) |
Feb 04, 2020 | 68.96 | 69.40 | 68.78 | 69.16 | 35,859 | +0.36(+0.52%) |
Feb 03, 2020 | 68.80 | 69.30 | 68.74 | 68.80 | 56,240 | +0.11(+0.15%) |
Jan 31, 2020 | 69.09 | 69.30 | 68.64 | 68.69 | 47,051 | -0.44(-0.64%) |
Jan 30, 2020 | 68.63 | 69.24 | 68.46 | 69.13 | 81,562 | +0.36(+0.52%) |
Jan 29, 2020 | 69.35 | 69.44 | 68.77 | 68.77 | 27,459 | -0.38(-0.55%) |
Jan 28, 2020 | 68.90 | 69.41 | 68.75 | 69.15 | 38,995 | +0.09(+0.13%) |
Jan 27, 2020 | 68.99 | 69.23 | 68.87 | 69.06 | 48,343 | -0.13(-0.18%) |
Jan 24, 2020 | 69.19 | 69.37 | 68.93 | 69.18 | 42,391 | +0.02(+0.04%) |
Jan 23, 2020 | 68.53 | 69.19 | 68.41 | 69.16 | 42,244 | +0.57(+0.83%) |
Jan 22, 2020 | 69.26 | 69.50 | 68.42 | 68.59 | 46,436 | -0.64(-0.93%) |
Jan 21, 2020 | 68.42 | 69.23 | 68.42 | 69.23 | 67,599 | +0.85(+1.24%) |
Jan 17, 2020 | 68.29 | 68.53 | 68.24 | 68.38 | 29,776 | +0.04(+0.06%) |
Jan 16, 2020 | 67.75 | 68.34 | 67.55 | 68.34 | 58,557 | +0.84(+1.24%) |
Jan 15, 2020 | 67.04 | 67.69 | 67.04 | 67.50 | 47,675 | +0.58(+0.87%) |
Jan 14, 2020 | 67.37 | 67.37 | 66.44 | 66.92 | 57,909 | -0.29(-0.43%) |
Jan 13, 2020 | 66.46 | 67.23 | 66.45 | 67.21 | 68,095 | +0.77(+1.15%) |
Jan 10, 2020 | 65.80 | 66.55 | 65.80 | 66.45 | 489,608 | +0.54(+0.81%) |
Jan 09, 2020 | 65.83 | 66.04 | 65.60 | 65.91 | 154,876 | +0.08(+0.12%) |
Jan 08, 2020 | 65.74 | 65.98 | 65.51 | 65.83 | 249,644 | +0.20(+0.31%) |
Jan 07, 2020 | 66.29 | 66.29 | 65.31 | 65.63 | 58,550 | -0.79(-1.19%) |
Jan 06, 2020 | 66.17 | 66.62 | 65.99 | 66.42 | 141,659 | +0.26(+0.39%) |
Jan 03, 2020 | 65.20 | 66.18 | 65.11 | 66.17 | 187,069 | +0.80(+1.22%) |
Jan 02, 2020 | 66.56 | 66.56 | 65.02 | 65.37 | 144,143 | -0.92(-1.39%) |
Dec 31, 2019 | 65.53 | 66.32 | 65.36 | 66.29 | 35,459 | +0.61(+0.92%) |
Dec 30, 2019 | 65.34 | 65.73 | 65.30 | 65.68 | 67,356 | +0.07(+0.11%) |
Dec 27, 2019 | 65.51 | 65.61 | 65.35 | 65.61 | 40,914 | +0.27(+0.42%) |
Dec 26, 2019 | 65.13 | 65.35 | 64.94 | 65.34 | 204,243 | +0.22(+0.34%) |
Dec 24, 2019 | 64.91 | 65.22 | 64.72 | 65.12 | 199,457 | +0.11(+0.18%) |
Dec 23, 2019 | 65.57 | 65.73 | 64.90 | 65.01 | 364,485 | -0.43(-0.66%) |
Dec 20, 2019 | 64.97 | 65.67 | 64.97 | 65.44 | 51,370 | +0.50(+0.77%) |
Dec 19, 2019 | 64.48 | 64.94 | 64.37 | 64.94 | 48,022 | +0.40(+0.63%) |
Dec 18, 2019 | 64.02 | 64.70 | 63.84 | 64.53 | 57,774 | +0.46(+0.71%) |
Dec 17, 2019 | 64.87 | 65.11 | 63.95 | 64.07 | 371,358 | -0.80(-1.23%) |
Dec 16, 2019 | 64.63 | 64.96 | 64.06 | 64.87 | 154,457 | +0.31(+0.48%) |
Dec 13, 2019 | 64.74 | 65.16 | 64.07 | 64.56 | 91,363 | -0.17(-0.26%) |
Dec 12, 2019 | 65.86 | 66.04 | 64.61 | 64.73 | 104,938 | -1.17(-1.77%) |
Dec 11, 2019 | 66.88 | 66.90 | 65.63 | 65.90 | 36,313 | -0.94(-1.41%) |
Dec 10, 2019 | 67.26 | 67.36 | 66.65 | 66.84 | 171,244 | -0.52(-0.78%) |
Dec 09, 2019 | 67.40 | 67.48 | 66.93 | 67.36 | 20,516 | +0.06(+0.09%) |
Dec 06, 2019 | 67.27 | 67.66 | 67.27 | 67.30 | 31,524 | -0.02(-0.03%) |
Dec 05, 2019 | 67.21 | 67.34 | 66.95 | 67.32 | 39,969 | +0.10(+0.14%) |
Dec 04, 2019 | 66.94 | 67.48 | 66.94 | 67.22 | 72,823 | +0.16(+0.23%) |
Dec 03, 2019 | 66.38 | 67.17 | 66.38 | 67.07 | 54,061 | +0.62(+0.93%) |
Dec 02, 2019 | 67.25 | 67.56 | 66.45 | 66.45 | 81,319 | -1.11(-1.64%) |
Nov 29, 2019 | 67.95 | 68.18 | 67.55 | 67.56 | 15,590 | -0.35(-0.52%) |
Nov 27, 2019 | 67.60 | 67.91 | 67.38 | 67.91 | 40,580 | +0.30(+0.44%) |
Nov 26, 2019 | 66.69 | 67.61 | 66.69 | 67.61 | 74,894 | +1.10(+1.65%) |
Nov 25, 2019 | 66.44 | 67.01 | 66.44 | 66.52 | 65,329 | +0.20(+0.30%) |
Nov 22, 2019 | 66.67 | 66.74 | 65.90 | 66.31 | 35,765 | -0.20(-0.30%) |
Nov 21, 2019 | 67.56 | 67.56 | 66.47 | 66.52 | 50,094 | -1.17(-1.73%) |
Nov 20, 2019 | 67.84 | 68.16 | 67.47 | 67.68 | 37,505 | -0.15(-0.23%) |
Nov 19, 2019 | 67.88 | 68.03 | 67.55 | 67.84 | 80,499 | +0.23(+0.34%) |
Nov 18, 2019 | 67.41 | 68.00 | 67.39 | 67.61 | 42,686 | +0.38(+0.56%) |
Nov 15, 2019 | 66.86 | 67.26 | 66.82 | 67.23 | 55,712 | +0.37(+0.55%) |
Nov 14, 2019 | 66.53 | 66.94 | 66.53 | 66.86 | 73,821 | +0.39(+0.59%) |
Nov 13, 2019 | 65.80 | 66.58 | 65.80 | 66.47 | 41,508 | +0.79(+1.20%) |
Nov 12, 2019 | 66.15 | 66.72 | 65.56 | 65.69 | 101,818 | -0.42(-0.63%) |
Nov 11, 2019 | 66.20 | 66.51 | 66.01 | 66.11 | 53,912 | -0.02(-0.03%) |
Nov 08, 2019 | 66.13 | 66.68 | 65.97 | 66.12 | 100,190 | -0.22(-0.33%) |
Nov 07, 2019 | 67.07 | 67.30 | 65.86 | 66.34 | 109,227 | -0.88(-1.31%) |
Nov 06, 2019 | 67.11 | 67.65 | 66.98 | 67.22 | 158,663 | +0.16(+0.23%) |
Nov 05, 2019 | 68.30 | 68.57 | 66.70 | 67.07 | 257,420 | -1.59(-2.31%) |
Nov 04, 2019 | 69.60 | 69.60 | 68.46 | 68.65 | 79,943 | -1.07(-1.54%) |
Nov 01, 2019 | 70.15 | 70.53 | 69.17 | 69.73 | 73,136 | -0.34(-0.49%) |
Oct 31, 2019 | 69.96 | 70.44 | 69.75 | 70.07 | 60,131 | +0.31(+0.44%) |
Oct 30, 2019 | 69.34 | 69.76 | 68.96 | 69.76 | 107,303 | +0.33(+0.48%) |
Oct 29, 2019 | 69.42 | 69.79 | 69.22 | 69.43 | 64,948 | +0.16(+0.23%) |
Oct 28, 2019 | 69.53 | 69.53 | 68.93 | 69.27 | 143,070 | -0.33(-0.48%) |
Oct 25, 2019 | 70.69 | 70.69 | 69.46 | 69.60 | 91,707 | -1.28(-1.81%) |
Oct 24, 2019 | 71.03 | 71.41 | 70.43 | 70.89 | 51,074 | -0.05(-0.07%) |
Oct 23, 2019 | 70.92 | 71.03 | 70.33 | 70.94 | 67,156 | +0.08(+0.11%) |
Oct 22, 2019 | 71.53 | 71.69 | 70.79 | 70.86 | 43,423 | -0.33(-0.47%) |
Oct 21, 2019 | 70.90 | 71.19 | 70.54 | 71.19 | 39,043 | +0.36(+0.50%) |
Oct 18, 2019 | 70.18 | 70.89 | 70.06 | 70.83 | 50,897 | +0.57(+0.81%) |
Oct 17, 2019 | 70.08 | 70.37 | 70.00 | 70.27 | 40,537 | +0.27(+0.39%) |
Oct 16, 2019 | 69.89 | 70.07 | 69.31 | 70.00 | 55,463 | +0.10(+0.14%) |
Oct 15, 2019 | 70.07 | 70.40 | 69.42 | 69.90 | 45,786 | -0.14(-0.20%) |
Oct 14, 2019 | 70.11 | 70.24 | 69.76 | 70.04 | 59,980 | +0.13(+0.19%) |
Oct 11, 2019 | 70.42 | 70.42 | 69.82 | 69.91 | 58,005 | -0.35(-0.50%) |
Oct 10, 2019 | 70.19 | 70.60 | 69.70 | 70.26 | 57,924 | +0.07(+0.10%) |
Oct 09, 2019 | 70.29 | 70.66 | 70.07 | 70.19 | 62,590 | +0.12(+0.17%) |
Oct 08, 2019 | 70.29 | 70.49 | 69.62 | 70.07 | 67,245 | -0.10(-0.14%) |
Oct 07, 2019 | 70.39 | 70.64 | 69.42 | 70.16 | 72,804 | -0.07(-0.10%) |
Oct 04, 2019 | 69.68 | 70.25 | 69.68 | 70.23 | 133,663 | +0.49(+0.70%) |
Oct 03, 2019 | 69.41 | 70.04 | 69.04 | 69.74 | 68,544 | +0.73(+1.06%) |
Oct 02, 2019 | 68.70 | 69.13 | 68.59 | 69.01 | 21,784 | +0.19(+0.28%) |