Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 66.01 | 66.76 | 65.03 | 65.88 | 771,147 | -0.16(-0.25%) |
Oct 29, 2020 | 64.82 | 66.36 | 63.94 | 66.04 | 1,018,479 | +0.67(+1.02%) |
Oct 28, 2020 | 65.00 | 66.43 | 64.59 | 65.37 | 867,312 | -1.35(-2.03%) |
Oct 27, 2020 | 69.36 | 69.85 | 66.60 | 66.72 | 1,061,473 | -2.94(-4.22%) |
Oct 26, 2020 | 69.78 | 69.89 | 68.80 | 69.67 | 899,997 | -1.16(-1.64%) |
Oct 23, 2020 | 70.38 | 71.48 | 70.16 | 70.83 | 610,370 | +0.80(+1.14%) |
Oct 22, 2020 | 69.67 | 70.17 | 69.14 | 70.03 | 712,699 | +0.40(+0.58%) |
Oct 21, 2020 | 69.45 | 70.92 | 69.38 | 69.63 | 919,710 | +0.28(+0.41%) |
Oct 20, 2020 | 70.32 | 70.85 | 68.99 | 69.35 | 566,170 | -0.22(-0.32%) |
Oct 19, 2020 | 70.22 | 70.78 | 69.26 | 69.57 | 465,379 | -0.08(-0.11%) |
Oct 16, 2020 | 71.30 | 71.47 | 69.55 | 69.65 | 714,086 | +0.73(+1.05%) |
Oct 15, 2020 | 67.56 | 69.14 | 67.33 | 68.92 | 410,173 | +0.20(+0.29%) |
Oct 14, 2020 | 68.74 | 70.19 | 68.67 | 68.73 | 409,283 | -0.28(-0.41%) |
Oct 13, 2020 | 69.62 | 70.50 | 68.15 | 69.01 | 507,256 | +0.07(+0.10%) |
Oct 12, 2020 | 69.43 | 69.43 | 68.25 | 68.94 | 228,903 | +0.03(+0.05%) |
Oct 09, 2020 | 68.88 | 69.37 | 68.20 | 68.91 | 487,711 | +0.78(+1.14%) |
Oct 08, 2020 | 67.81 | 68.24 | 66.99 | 68.13 | 337,203 | +0.61(+0.90%) |
Oct 07, 2020 | 66.69 | 67.87 | 66.35 | 67.52 | 457,299 | +1.66(+2.52%) |
Oct 06, 2020 | 66.13 | 67.66 | 65.57 | 65.86 | 570,824 | +0.29(+0.44%) |
Oct 05, 2020 | 65.09 | 66.26 | 64.97 | 65.57 | 446,533 | +1.27(+1.97%) |
Oct 02, 2020 | 61.73 | 64.63 | 61.50 | 64.30 | 425,037 | +1.61(+2.56%) |
Oct 01, 2020 | 64.06 | 64.31 | 62.13 | 62.70 | 761,863 | -0.82(-1.29%) |
Sep 30, 2020 | 62.26 | 64.57 | 62.26 | 63.52 | 851,394 | +1.38(+2.22%) |
Sep 29, 2020 | 62.22 | 62.68 | 61.40 | 62.14 | 334,866 | -0.21(-0.33%) |
Sep 28, 2020 | 62.17 | 62.91 | 61.76 | 62.35 | 404,936 | +1.19(+1.94%) |
Sep 25, 2020 | 59.93 | 61.59 | 59.79 | 61.16 | 612,124 | +0.66(+1.09%) |
Sep 24, 2020 | 60.20 | 61.56 | 59.59 | 60.50 | 427,798 | +0.13(+0.21%) |
Sep 23, 2020 | 62.25 | 62.61 | 60.26 | 60.37 | 480,270 | -1.03(-1.69%) |
Sep 22, 2020 | 60.53 | 61.81 | 60.40 | 61.40 | 478,948 | +0.87(+1.44%) |
Sep 21, 2020 | 62.70 | 62.76 | 59.63 | 60.53 | 686,110 | -3.70(-5.76%) |
Sep 18, 2020 | 65.36 | 65.74 | 64.03 | 64.24 | 1,074,228 | -0.98(-1.51%) |
Sep 17, 2020 | 64.69 | 66.01 | 64.06 | 65.22 | 652,541 | +0.00(+0.00%) |
Sep 16, 2020 | 64.99 | 66.07 | 64.39 | 65.22 | 647,989 | +0.50(+0.77%) |
Sep 15, 2020 | 65.24 | 65.54 | 64.28 | 64.72 | 549,315 | +0.02(+0.03%) |
Sep 14, 2020 | 64.70 | 66.33 | 64.37 | 64.71 | 557,516 | +0.18(+0.28%) |
Sep 11, 2020 | 64.22 | 65.89 | 63.93 | 64.53 | 757,817 | +0.36(+0.56%) |
Sep 10, 2020 | 64.29 | 65.01 | 63.43 | 64.17 | 703,400 | +0.08(+0.12%) |
Sep 09, 2020 | 62.87 | 64.60 | 62.87 | 64.09 | 667,266 | +1.66(+2.66%) |
Sep 08, 2020 | 62.70 | 63.05 | 61.83 | 62.43 | 553,688 | -0.66(-1.04%) |
Sep 04, 2020 | 63.96 | 64.33 | 62.36 | 63.09 | 622,296 | +0.22(+0.35%) |
Sep 03, 2020 | 64.89 | 65.25 | 62.31 | 62.87 | 662,844 | -0.26(-0.41%) |
Sep 02, 2020 | 62.90 | 63.87 | 62.53 | 63.12 | 446,281 | +0.36(+0.57%) |
Sep 01, 2020 | 60.43 | 62.88 | 60.04 | 62.76 | 499,392 | +1.96(+3.22%) |
Aug 31, 2020 | 62.03 | 62.03 | 60.73 | 60.81 | 569,142 | -1.21(-1.96%) |
Aug 28, 2020 | 62.29 | 62.65 | 61.27 | 62.02 | 377,564 | -0.03(-0.04%) |
Aug 27, 2020 | 61.57 | 62.61 | 61.02 | 62.05 | 427,455 | +0.97(+1.60%) |
Aug 26, 2020 | 61.03 | 61.34 | 60.53 | 61.07 | 364,779 | +0.21(+0.35%) |
Aug 25, 2020 | 61.82 | 62.10 | 60.76 | 60.86 | 360,452 | -0.76(-1.24%) |
Aug 24, 2020 | 62.31 | 62.67 | 61.31 | 61.62 | 652,927 | +0.00(+0.00%) |
Aug 21, 2020 | 61.10 | 62.22 | 60.90 | 61.62 | 489,699 | +0.86(+1.41%) |
Aug 20, 2020 | 60.85 | 61.32 | 60.23 | 60.76 | 609,866 | -0.80(-1.29%) |
Aug 19, 2020 | 61.90 | 62.38 | 61.34 | 61.56 | 539,551 | +0.11(+0.18%) |
Aug 18, 2020 | 62.47 | 62.80 | 61.29 | 61.45 | 653,064 | -1.06(-1.70%) |
Aug 17, 2020 | 63.50 | 63.50 | 62.10 | 62.51 | 449,567 | -0.40(-0.64%) |
Aug 14, 2020 | 61.93 | 63.50 | 61.62 | 62.91 | 473,095 | +0.54(+0.86%) |
Aug 13, 2020 | 62.13 | 62.54 | 61.72 | 62.37 | 317,766 | -0.30(-0.48%) |
Aug 12, 2020 | 62.90 | 63.20 | 61.66 | 62.67 | 467,449 | +0.25(+0.40%) |
Aug 11, 2020 | 61.19 | 63.34 | 61.03 | 62.42 | 1,040,908 | +2.30(+3.83%) |
Aug 10, 2020 | 58.78 | 60.68 | 58.74 | 60.12 | 634,670 | +1.48(+2.53%) |
Aug 07, 2020 | 58.28 | 58.70 | 57.75 | 58.63 | 449,402 | +0.35(+0.60%) |
Aug 06, 2020 | 58.15 | 58.64 | 57.95 | 58.28 | 279,148 | -0.30(-0.51%) |
Aug 05, 2020 | 58.63 | 59.16 | 58.08 | 58.58 | 439,346 | +0.62(+1.07%) |
Aug 04, 2020 | 57.38 | 58.70 | 57.38 | 57.96 | 523,678 | +0.26(+0.44%) |
Aug 03, 2020 | 56.89 | 58.10 | 56.42 | 57.70 | 685,376 | +1.70(+3.03%) |
Jul 31, 2020 | 57.55 | 57.98 | 54.50 | 56.01 | 912,749 | -1.95(-3.37%) |
Jul 30, 2020 | 57.60 | 58.42 | 56.19 | 57.96 | 1,261,517 | +3.83(+7.08%) |
Jul 29, 2020 | 53.10 | 54.52 | 52.90 | 54.13 | 551,273 | +1.17(+2.21%) |
Jul 28, 2020 | 53.64 | 54.02 | 52.72 | 52.96 | 736,343 | -1.14(-2.11%) |
Jul 27, 2020 | 53.84 | 54.63 | 53.19 | 54.10 | 725,707 | +0.00(+0.00%) |
Jul 24, 2020 | 54.54 | 54.54 | 53.50 | 54.10 | 400,887 | -0.22(-0.41%) |
Jul 23, 2020 | 53.81 | 54.61 | 53.81 | 54.32 | 490,873 | +0.36(+0.66%) |
Jul 22, 2020 | 53.59 | 54.39 | 53.39 | 53.97 | 360,467 | +1.08(+2.05%) |
Jul 21, 2020 | 52.75 | 53.73 | 52.57 | 52.88 | 462,278 | +0.54(+1.03%) |
Jul 20, 2020 | 53.00 | 53.54 | 51.98 | 52.34 | 478,376 | -1.08(-2.01%) |
Jul 17, 2020 | 52.87 | 53.91 | 52.57 | 53.42 | 703,692 | +0.84(+1.59%) |
Jul 16, 2020 | 52.77 | 54.38 | 52.13 | 52.58 | 543,898 | -0.22(-0.42%) |
Jul 15, 2020 | 52.79 | 53.25 | 51.90 | 52.81 | 664,757 | +1.13(+2.18%) |
Jul 14, 2020 | 49.07 | 51.97 | 48.39 | 51.68 | 1,133,321 | +2.61(+5.32%) |
Jul 13, 2020 | 47.12 | 49.67 | 46.83 | 49.07 | 1,097,563 | +2.68(+5.78%) |
Jul 10, 2020 | 45.64 | 46.44 | 45.33 | 46.39 | 554,165 | +0.80(+1.76%) |
Jul 09, 2020 | 46.18 | 46.51 | 44.68 | 45.59 | 446,799 | -0.81(-1.75%) |
Jul 08, 2020 | 47.22 | 47.22 | 45.91 | 46.40 | 316,421 | -0.70(-1.49%) |
Jul 07, 2020 | 47.57 | 48.02 | 47.04 | 47.10 | 537,251 | -1.11(-2.30%) |
Jul 06, 2020 | 48.00 | 48.85 | 47.43 | 48.21 | 681,388 | +1.57(+3.37%) |
Jul 02, 2020 | 47.07 | 48.45 | 46.50 | 46.64 | 697,130 | +0.59(+1.28%) |
Jul 01, 2020 | 46.18 | 47.51 | 45.66 | 46.05 | 570,590 | -1.28(-2.70%) |
Jun 30, 2020 | 46.12 | 47.59 | 45.78 | 47.33 | 871,968 | +0.82(+1.76%) |
Jun 29, 2020 | 45.71 | 47.06 | 45.65 | 46.51 | 550,141 | +1.54(+3.42%) |
Jun 26, 2020 | 45.81 | 46.11 | 44.84 | 44.97 | 856,735 | -1.14(-2.48%) |
Jun 25, 2020 | 44.96 | 46.27 | 44.42 | 46.12 | 710,178 | +0.78(+1.71%) |
Jun 24, 2020 | 45.89 | 46.16 | 45.13 | 45.34 | 824,741 | -1.27(-2.73%) |
Jun 23, 2020 | 46.80 | 47.11 | 46.41 | 46.61 | 437,901 | +0.34(+0.74%) |
Jun 22, 2020 | 45.99 | 46.72 | 45.22 | 46.27 | 504,286 | -0.02(-0.04%) |
Jun 19, 2020 | 46.73 | 47.23 | 45.49 | 46.29 | 824,743 | +0.06(+0.13%) |
Jun 18, 2020 | 46.10 | 47.23 | 45.91 | 46.23 | 431,258 | -0.42(-0.90%) |
Jun 17, 2020 | 48.07 | 48.07 | 46.54 | 46.64 | 405,795 | -1.39(-2.90%) |
Jun 16, 2020 | 49.81 | 50.43 | 47.53 | 48.04 | 531,023 | +0.55(+1.15%) |
Jun 15, 2020 | 45.24 | 48.02 | 45.10 | 47.49 | 546,889 | +0.36(+0.76%) |
Jun 12, 2020 | 48.68 | 48.68 | 45.85 | 47.13 | 550,180 | +0.69(+1.49%) |
Jun 11, 2020 | 47.61 | 47.80 | 46.40 | 46.44 | 587,949 | -3.54(-7.09%) |
Jun 10, 2020 | 52.42 | 52.58 | 49.91 | 49.98 | 669,123 | -2.58(-4.90%) |
Jun 09, 2020 | 52.93 | 53.42 | 51.82 | 52.56 | 446,098 | -1.73(-3.19%) |
Jun 08, 2020 | 54.70 | 55.14 | 53.68 | 54.29 | 557,588 | +0.52(+0.97%) |
Jun 05, 2020 | 53.87 | 55.43 | 53.22 | 53.77 | 568,930 | +1.68(+3.23%) |
Jun 04, 2020 | 50.31 | 52.09 | 49.84 | 52.09 | 730,622 | +1.34(+2.64%) |
Jun 03, 2020 | 49.72 | 50.88 | 49.50 | 50.75 | 459,865 | +2.06(+4.22%) |
Jun 02, 2020 | 48.84 | 49.17 | 48.28 | 48.69 | 693,280 | +0.41(+0.85%) |
Jun 01, 2020 | 47.22 | 48.88 | 46.70 | 48.28 | 656,422 | +1.15(+2.44%) |
May 29, 2020 | 48.55 | 48.55 | 46.08 | 47.13 | 769,432 | -2.12(-4.30%) |
May 28, 2020 | 50.30 | 50.30 | 48.39 | 49.25 | 1,129,675 | -0.36(-0.72%) |
May 27, 2020 | 49.96 | 51.17 | 48.39 | 49.61 | 770,269 | +0.93(+1.91%) |
May 26, 2020 | 46.28 | 49.48 | 46.12 | 48.68 | 1,052,611 | +4.44(+10.03%) |
May 22, 2020 | 44.14 | 44.43 | 43.54 | 44.24 | 647,678 | +0.63(+1.45%) |
May 21, 2020 | 43.45 | 44.25 | 43.20 | 43.61 | 607,087 | +0.01(+0.02%) |
May 20, 2020 | 41.91 | 43.88 | 41.91 | 43.60 | 467,876 | +2.26(+5.47%) |
May 19, 2020 | 42.24 | 42.28 | 41.01 | 41.34 | 515,600 | -0.73(-1.72%) |
May 18, 2020 | 40.53 | 42.57 | 40.53 | 42.06 | 751,235 | +3.04(+7.78%) |
May 15, 2020 | 38.73 | 39.57 | 38.21 | 39.02 | 541,040 | +0.04(+0.11%) |
May 14, 2020 | 38.10 | 39.48 | 36.56 | 38.98 | 494,129 | +0.23(+0.59%) |
May 13, 2020 | 40.11 | 40.43 | 38.41 | 38.75 | 662,313 | -1.77(-4.37%) |
May 12, 2020 | 42.88 | 43.24 | 40.49 | 40.52 | 675,769 | -2.32(-5.42%) |
May 11, 2020 | 42.65 | 43.20 | 41.68 | 42.84 | 592,744 | -0.64(-1.47%) |
May 08, 2020 | 42.75 | 43.87 | 42.75 | 43.48 | 440,519 | +1.43(+3.40%) |
May 07, 2020 | 41.96 | 42.68 | 41.74 | 42.05 | 366,608 | +0.81(+1.96%) |
May 06, 2020 | 42.34 | 42.34 | 40.79 | 41.24 | 546,377 | -0.46(-1.10%) |
May 05, 2020 | 43.38 | 45.89 | 41.45 | 41.70 | 1,183,875 | -0.51(-1.21%) |
May 04, 2020 | 42.44 | 42.44 | 41.18 | 42.21 | 779,463 | -0.55(-1.29%) |
May 01, 2020 | 43.90 | 44.03 | 42.28 | 42.76 | 504,845 | -2.17(-4.83%) |
Apr 30, 2020 | 45.23 | 45.50 | 44.38 | 44.93 | 859,851 | -0.94(-2.04%) |
Apr 29, 2020 | 45.00 | 46.20 | 44.90 | 45.87 | 552,605 | +1.93(+4.39%) |
Apr 28, 2020 | 44.22 | 44.87 | 43.56 | 43.94 | 696,706 | +0.79(+1.83%) |
Apr 27, 2020 | 42.46 | 43.69 | 41.95 | 43.15 | 583,102 | +0.84(+1.99%) |
Apr 24, 2020 | 42.25 | 42.68 | 41.28 | 42.31 | 588,221 | +0.71(+1.70%) |
Apr 23, 2020 | 41.56 | 42.17 | 40.93 | 41.60 | 1,038,407 | +0.50(+1.22%) |
Apr 22, 2020 | 41.74 | 41.91 | 40.62 | 41.10 | 357,426 | +0.54(+1.34%) |
Apr 21, 2020 | 40.50 | 41.45 | 39.76 | 40.55 | 706,458 | -1.25(-2.99%) |
Apr 20, 2020 | 40.75 | 41.92 | 39.47 | 41.80 | 1,438,447 | -0.28(-0.67%) |
Apr 17, 2020 | 39.70 | 42.18 | 39.55 | 42.08 | 1,022,508 | +3.89(+10.17%) |
Apr 16, 2020 | 40.10 | 40.51 | 37.77 | 38.20 | 1,185,538 | -2.42(-5.97%) |
Apr 15, 2020 | 40.77 | 40.83 | 39.30 | 40.62 | 572,702 | -1.78(-4.19%) |
Apr 14, 2020 | 44.06 | 44.74 | 41.99 | 42.40 | 688,260 | -0.90(-2.08%) |
Apr 13, 2020 | 44.13 | 44.75 | 42.60 | 43.30 | 648,682 | -1.00(-2.26%) |
Apr 09, 2020 | 44.07 | 45.05 | 43.44 | 44.30 | 476,504 | +0.89(+2.06%) |
Apr 08, 2020 | 42.34 | 43.66 | 41.57 | 43.41 | 389,109 | +1.62(+3.89%) |
Apr 07, 2020 | 42.32 | 43.31 | 41.57 | 41.79 | 667,392 | +1.23(+3.04%) |
Apr 06, 2020 | 38.75 | 40.60 | 38.32 | 40.55 | 943,280 | +3.56(+9.63%) |
Apr 03, 2020 | 37.82 | 38.11 | 36.47 | 36.99 | 559,880 | -0.98(-2.58%) |
Apr 02, 2020 | 37.66 | 38.98 | 36.78 | 37.97 | 583,796 | -0.03(-0.07%) |
Apr 01, 2020 | 38.10 | 39.50 | 37.29 | 37.99 | 708,697 | -2.19(-5.44%) |
Mar 31, 2020 | 39.67 | 41.09 | 39.51 | 40.18 | 972,141 | -0.03(-0.08%) |
Mar 30, 2020 | 39.18 | 40.60 | 38.32 | 40.21 | 544,776 | +0.93(+2.36%) |
Mar 27, 2020 | 38.80 | 40.13 | 37.75 | 39.29 | 730,044 | -1.04(-2.57%) |
Mar 26, 2020 | 37.86 | 41.47 | 37.47 | 40.32 | 767,786 | +2.50(+6.61%) |
Mar 25, 2020 | 36.90 | 39.94 | 36.65 | 37.82 | 1,103,941 | +1.35(+3.71%) |
Mar 24, 2020 | 35.26 | 36.73 | 34.34 | 36.47 | 963,344 | +2.90(+8.64%) |
Mar 23, 2020 | 34.27 | 34.98 | 31.52 | 33.57 | 825,642 | -0.70(-2.03%) |
Mar 20, 2020 | 38.06 | 38.73 | 33.95 | 34.27 | 1,120,819 | -3.46(-9.17%) |
Mar 19, 2020 | 30.72 | 38.41 | 30.10 | 37.73 | 1,400,955 | +6.29(+20.02%) |
Mar 18, 2020 | 36.01 | 38.13 | 30.04 | 31.44 | 1,754,090 | -7.27(-18.78%) |
Mar 17, 2020 | 41.36 | 42.02 | 38.37 | 38.71 | 1,503,398 | -2.08(-5.11%) |
Mar 16, 2020 | 42.27 | 46.26 | 40.51 | 40.79 | 1,464,407 | -6.26(-13.30%) |
Mar 13, 2020 | 45.19 | 47.06 | 43.14 | 47.05 | 1,064,961 | +4.28(+10.00%) |
Mar 12, 2020 | 44.52 | 45.01 | 41.63 | 42.77 | 1,279,148 | -5.03(-10.53%) |
Mar 11, 2020 | 49.14 | 49.74 | 47.02 | 47.81 | 963,268 | -2.84(-5.61%) |
Mar 10, 2020 | 50.07 | 50.75 | 48.24 | 50.65 | 1,153,842 | +2.19(+4.53%) |
Mar 09, 2020 | 48.63 | 49.53 | 47.34 | 48.45 | 912,196 | -3.77(-7.21%) |
Mar 06, 2020 | 50.15 | 52.46 | 50.00 | 52.22 | 751,094 | +0.37(+0.72%) |
Mar 05, 2020 | 51.78 | 52.80 | 51.40 | 51.85 | 958,821 | -1.56(-2.91%) |
Mar 04, 2020 | 52.71 | 53.50 | 51.77 | 53.40 | 651,327 | +1.51(+2.90%) |
Mar 03, 2020 | 54.09 | 54.69 | 51.57 | 51.90 | 524,120 | -2.19(-4.04%) |
Mar 02, 2020 | 51.72 | 54.10 | 51.03 | 54.08 | 807,460 | +2.70(+5.25%) |
Feb 28, 2020 | 50.59 | 51.63 | 50.23 | 51.39 | 1,130,227 | -0.81(-1.55%) |
Feb 27, 2020 | 51.95 | 54.01 | 51.06 | 52.20 | 1,064,918 | -0.77(-1.45%) |
Feb 26, 2020 | 55.10 | 55.40 | 52.96 | 52.96 | 680,883 | -1.63(-2.99%) |
Feb 25, 2020 | 57.46 | 57.61 | 54.57 | 54.59 | 922,535 | -2.81(-4.90%) |
Feb 24, 2020 | 56.62 | 57.67 | 56.17 | 57.41 | 838,636 | -0.91(-1.56%) |
Feb 21, 2020 | 58.05 | 58.50 | 57.34 | 58.32 | 809,187 | +0.94(+1.65%) |
Feb 20, 2020 | 56.29 | 57.79 | 56.29 | 57.37 | 557,765 | +0.94(+1.66%) |
Feb 19, 2020 | 56.68 | 56.78 | 56.12 | 56.44 | 579,151 | -0.20(-0.36%) |
Feb 18, 2020 | 56.52 | 57.07 | 56.17 | 56.64 | 427,668 | -0.13(-0.22%) |
Feb 14, 2020 | 56.80 | 57.33 | 56.69 | 56.77 | 435,462 | +0.01(+0.01%) |
Feb 13, 2020 | 57.75 | 57.75 | 56.56 | 56.76 | 633,527 | -1.68(-2.88%) |
Feb 12, 2020 | 57.74 | 58.49 | 57.69 | 58.45 | 552,342 | +1.31(+2.30%) |
Feb 11, 2020 | 57.05 | 57.67 | 56.77 | 57.13 | 595,366 | +0.48(+0.84%) |
Feb 10, 2020 | 56.29 | 56.80 | 55.72 | 56.66 | 688,546 | -0.06(-0.10%) |
Feb 07, 2020 | 58.11 | 58.76 | 56.38 | 56.71 | 861,166 | -1.90(-3.24%) |
Feb 06, 2020 | 58.67 | 60.39 | 56.77 | 58.61 | 1,966,351 | -3.50(-5.64%) |
Feb 05, 2020 | 62.40 | 62.60 | 61.51 | 62.12 | 715,556 | +0.47(+0.76%) |
Feb 04, 2020 | 61.19 | 62.01 | 61.08 | 61.65 | 628,754 | +1.23(+2.04%) |
Feb 03, 2020 | 59.86 | 60.91 | 59.83 | 60.42 | 678,315 | +0.92(+1.54%) |
Jan 31, 2020 | 59.84 | 60.29 | 59.16 | 59.51 | 727,382 | -0.81(-1.34%) |
Jan 30, 2020 | 59.08 | 60.42 | 59.08 | 60.31 | 444,555 | +0.59(+0.99%) |
Jan 29, 2020 | 59.96 | 60.36 | 59.53 | 59.72 | 524,290 | +0.16(+0.27%) |
Jan 28, 2020 | 58.96 | 59.75 | 58.53 | 59.56 | 343,998 | +0.92(+1.58%) |
Jan 27, 2020 | 60.24 | 60.24 | 58.44 | 58.63 | 413,834 | -2.29(-3.76%) |
Jan 24, 2020 | 61.56 | 61.81 | 60.56 | 60.92 | 345,951 | -0.63(-1.02%) |
Jan 23, 2020 | 61.39 | 61.81 | 60.57 | 61.55 | 452,139 | -0.16(-0.26%) |
Jan 22, 2020 | 62.15 | 62.36 | 61.30 | 61.71 | 330,035 | -0.31(-0.49%) |
Jan 21, 2020 | 63.11 | 63.12 | 61.97 | 62.02 | 424,918 | -1.41(-2.22%) |
Jan 17, 2020 | 63.80 | 63.89 | 63.18 | 63.43 | 331,689 | -0.12(-0.19%) |
Jan 16, 2020 | 63.24 | 63.54 | 62.81 | 63.54 | 445,193 | +0.72(+1.15%) |
Jan 15, 2020 | 62.82 | 63.38 | 62.56 | 62.82 | 513,075 | -0.42(-0.66%) |
Jan 14, 2020 | 63.11 | 63.40 | 62.64 | 63.24 | 353,382 | +0.03(+0.04%) |
Jan 13, 2020 | 62.52 | 63.26 | 62.04 | 63.21 | 583,025 | +0.61(+0.98%) |
Jan 10, 2020 | 64.44 | 64.44 | 62.49 | 62.60 | 375,772 | -1.71(-2.66%) |
Jan 09, 2020 | 64.64 | 64.78 | 64.06 | 64.32 | 348,392 | +0.00(+0.00%) |
Jan 08, 2020 | 64.27 | 64.51 | 63.77 | 64.32 | 408,313 | +0.12(+0.18%) |
Jan 07, 2020 | 64.32 | 64.88 | 64.15 | 64.20 | 443,354 | -0.60(-0.93%) |
Jan 06, 2020 | 64.88 | 64.91 | 64.27 | 64.80 | 438,909 | -0.64(-0.99%) |
Jan 03, 2020 | 65.18 | 65.49 | 64.71 | 65.44 | 394,514 | -0.92(-1.38%) |
Jan 02, 2020 | 66.11 | 66.37 | 65.44 | 66.36 | 311,448 | +0.82(+1.26%) |
Dec 31, 2019 | 65.72 | 66.26 | 65.45 | 65.54 | 353,259 | -0.30(-0.45%) |
Dec 30, 2019 | 65.99 | 66.18 | 65.66 | 65.83 | 331,917 | -0.13(-0.19%) |
Dec 27, 2019 | 66.23 | 66.26 | 65.77 | 65.96 | 268,038 | -0.08(-0.12%) |
Dec 26, 2019 | 65.83 | 66.37 | 65.51 | 66.04 | 335,243 | +0.36(+0.54%) |
Dec 24, 2019 | 66.04 | 66.13 | 65.67 | 65.68 | 106,201 | -0.30(-0.45%) |
Dec 23, 2019 | 66.10 | 66.11 | 65.59 | 65.98 | 183,786 | +0.07(+0.10%) |
Dec 20, 2019 | 66.49 | 66.78 | 65.75 | 65.91 | 1,206,999 | -0.04(-0.06%) |
Dec 19, 2019 | 66.51 | 66.55 | 65.89 | 65.95 | 430,082 | -0.49(-0.74%) |
Dec 18, 2019 | 65.79 | 66.67 | 65.45 | 66.45 | 599,141 | +0.87(+1.32%) |
Dec 17, 2019 | 65.49 | 66.12 | 65.46 | 65.58 | 527,475 | -0.04(-0.06%) |
Dec 16, 2019 | 66.58 | 66.71 | 65.33 | 65.62 | 686,683 | +0.27(+0.42%) |
Dec 13, 2019 | 66.43 | 66.99 | 65.05 | 65.35 | 879,200 | -0.90(-1.36%) |
Dec 12, 2019 | 64.63 | 66.35 | 64.40 | 66.25 | 877,708 | +1.27(+1.96%) |
Dec 11, 2019 | 65.21 | 65.60 | 64.36 | 64.98 | 521,368 | +0.04(+0.07%) |
Dec 10, 2019 | 64.22 | 65.04 | 63.76 | 64.94 | 604,213 | +0.48(+0.75%) |
Dec 09, 2019 | 64.90 | 65.11 | 64.20 | 64.45 | 643,304 | -0.53(-0.81%) |
Dec 06, 2019 | 65.48 | 65.68 | 64.60 | 64.98 | 562,952 | +0.41(+0.63%) |
Dec 05, 2019 | 64.83 | 65.01 | 64.12 | 64.57 | 750,660 | -0.13(-0.20%) |
Dec 04, 2019 | 65.22 | 65.79 | 64.60 | 64.70 | 503,056 | -0.24(-0.37%) |
Dec 03, 2019 | 64.63 | 65.12 | 63.86 | 64.94 | 642,189 | -0.81(-1.24%) |
Dec 02, 2019 | 66.35 | 66.70 | 65.60 | 65.75 | 550,054 | -0.53(-0.81%) |
Nov 29, 2019 | 66.80 | 66.80 | 66.22 | 66.28 | 262,498 | -0.72(-1.08%) |
Nov 27, 2019 | 67.03 | 67.60 | 66.37 | 67.01 | 611,161 | -1.33(-1.95%) |
Nov 26, 2019 | 68.49 | 68.71 | 67.91 | 68.34 | 431,550 | -0.11(-0.16%) |
Nov 25, 2019 | 67.92 | 68.94 | 67.73 | 68.45 | 431,956 | +0.82(+1.22%) |
Nov 22, 2019 | 67.42 | 67.85 | 67.16 | 67.62 | 426,221 | +0.40(+0.59%) |
Nov 21, 2019 | 66.48 | 67.48 | 66.26 | 67.23 | 355,086 | +0.61(+0.92%) |
Nov 20, 2019 | 67.27 | 67.71 | 66.30 | 66.62 | 568,740 | -1.23(-1.81%) |
Nov 19, 2019 | 67.58 | 68.31 | 67.24 | 67.85 | 543,616 | +0.48(+0.71%) |
Nov 18, 2019 | 67.50 | 67.60 | 66.90 | 67.37 | 476,926 | -0.61(-0.90%) |
Nov 15, 2019 | 67.60 | 68.21 | 67.56 | 67.98 | 560,359 | -0.01(-0.01%) |
Nov 14, 2019 | 67.70 | 69.05 | 67.69 | 67.99 | 670,771 | +1.01(+1.51%) |
Nov 13, 2019 | 66.46 | 67.35 | 65.83 | 66.98 | 545,950 | +0.14(+0.22%) |
Nov 12, 2019 | 67.96 | 67.96 | 66.76 | 66.84 | 526,105 | -1.13(-1.66%) |
Nov 11, 2019 | 67.05 | 67.98 | 66.87 | 67.96 | 405,457 | +0.38(+0.56%) |
Nov 08, 2019 | 66.71 | 67.72 | 66.42 | 67.58 | 462,282 | +0.73(+1.09%) |
Nov 07, 2019 | 66.92 | 67.53 | 66.72 | 66.85 | 603,407 | +0.63(+0.96%) |
Nov 06, 2019 | 67.06 | 67.37 | 65.96 | 66.22 | 529,678 | -0.97(-1.45%) |
Nov 05, 2019 | 67.67 | 67.73 | 66.80 | 67.19 | 582,844 | -0.08(-0.13%) |
Nov 04, 2019 | 66.55 | 67.77 | 66.47 | 67.28 | 665,967 | +1.49(+2.27%) |