Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 72.18 | 72.28 | 71.27 | 71.65 | 6,888,480 | -1.26(-1.73%) |
Oct 29, 2020 | 72.56 | 73.21 | 72.41 | 72.92 | 5,293,398 | +1.42(+1.99%) |
Oct 28, 2020 | 72.16 | 72.22 | 71.26 | 71.50 | 3,657,420 | -1.44(-1.97%) |
Oct 27, 2020 | 72.07 | 73.05 | 71.87 | 72.93 | 4,931,664 | +1.17(+1.63%) |
Oct 26, 2020 | 71.73 | 72.32 | 71.06 | 71.76 | 5,507,415 | -0.64(-0.88%) |
Oct 23, 2020 | 72.06 | 72.41 | 71.50 | 72.40 | 2,854,553 | +0.29(+0.40%) |
Oct 22, 2020 | 72.53 | 72.64 | 71.79 | 72.11 | 3,585,000 | -0.22(-0.31%) |
Oct 21, 2020 | 72.51 | 72.89 | 72.28 | 72.33 | 4,335,061 | +0.18(+0.24%) |
Oct 20, 2020 | 71.88 | 72.50 | 71.84 | 72.16 | 2,480,344 | +0.86(+1.20%) |
Oct 19, 2020 | 71.84 | 72.21 | 71.15 | 71.30 | 3,363,822 | -0.43(-0.60%) |
Oct 16, 2020 | 71.70 | 71.99 | 71.43 | 71.74 | 2,551,819 | +0.80(+1.13%) |
Oct 15, 2020 | 70.38 | 71.03 | 70.18 | 70.93 | 6,729,399 | -0.61(-0.85%) |
Oct 14, 2020 | 72.28 | 72.34 | 71.44 | 71.54 | 4,590,451 | -0.70(-0.97%) |
Oct 13, 2020 | 72.17 | 72.43 | 71.79 | 72.24 | 4,287,574 | +0.05(+0.06%) |
Oct 12, 2020 | 71.86 | 72.40 | 71.66 | 72.20 | 2,931,309 | +1.42(+2.01%) |
Oct 09, 2020 | 70.38 | 70.91 | 70.23 | 70.78 | 3,074,201 | +0.38(+0.54%) |
Oct 08, 2020 | 70.11 | 70.48 | 69.93 | 70.40 | 4,395,983 | +0.44(+0.63%) |
Oct 07, 2020 | 69.88 | 70.15 | 69.51 | 69.96 | 3,951,822 | +0.77(+1.12%) |
Oct 06, 2020 | 68.98 | 69.76 | 68.84 | 69.18 | 3,545,719 | +0.60(+0.87%) |
Oct 05, 2020 | 68.38 | 68.60 | 68.15 | 68.58 | 1,810,227 | +0.37(+0.54%) |
Oct 02, 2020 | 67.84 | 68.91 | 67.81 | 68.21 | 3,042,312 | -0.79(-1.15%) |
Oct 01, 2020 | 69.06 | 69.17 | 68.57 | 69.01 | 3,065,036 | +0.63(+0.92%) |
Sep 30, 2020 | 67.52 | 68.57 | 67.47 | 68.38 | 3,629,321 | +1.63(+2.44%) |
Sep 29, 2020 | 66.52 | 66.93 | 66.52 | 66.75 | 2,604,231 | -0.08(-0.12%) |
Sep 28, 2020 | 66.78 | 66.91 | 66.43 | 66.83 | 2,916,313 | +0.82(+1.24%) |
Sep 25, 2020 | 65.56 | 66.04 | 64.98 | 66.01 | 3,420,214 | -0.27(-0.40%) |
Sep 24, 2020 | 65.89 | 66.60 | 65.72 | 66.28 | 4,451,869 | -0.53(-0.80%) |
Sep 23, 2020 | 67.60 | 67.68 | 66.74 | 66.81 | 3,789,005 | -0.71(-1.05%) |
Sep 22, 2020 | 67.69 | 67.76 | 66.91 | 67.52 | 1,921,108 | -0.43(-0.64%) |
Sep 21, 2020 | 67.12 | 67.96 | 66.67 | 67.96 | 4,233,822 | -0.26(-0.38%) |
Sep 18, 2020 | 68.68 | 68.68 | 67.98 | 68.21 | 4,256,178 | -0.08(-0.12%) |
Sep 17, 2020 | 67.94 | 68.53 | 67.85 | 68.30 | 3,666,213 | -0.44(-0.64%) |
Sep 16, 2020 | 69.15 | 69.28 | 68.68 | 68.74 | 3,347,728 | -0.24(-0.35%) |
Sep 15, 2020 | 69.06 | 69.18 | 68.77 | 68.98 | 2,748,553 | +0.94(+1.38%) |
Sep 14, 2020 | 67.96 | 68.14 | 67.70 | 68.04 | 3,149,452 | +0.99(+1.47%) |
Sep 11, 2020 | 67.39 | 67.63 | 66.65 | 67.05 | 4,227,434 | +0.76(+1.14%) |
Sep 10, 2020 | 67.42 | 67.60 | 66.22 | 66.30 | 2,969,052 | -1.30(-1.92%) |
Sep 09, 2020 | 67.34 | 67.79 | 66.98 | 67.60 | 3,983,544 | +0.63(+0.94%) |
Sep 08, 2020 | 66.80 | 67.53 | 66.54 | 66.97 | 4,188,939 | -2.00(-2.90%) |
Sep 04, 2020 | 68.93 | 69.43 | 67.31 | 68.97 | 6,741,940 | -0.20(-0.29%) |
Sep 03, 2020 | 70.08 | 70.17 | 68.51 | 69.17 | 4,636,270 | -1.99(-2.80%) |
Sep 02, 2020 | 71.64 | 71.64 | 70.41 | 71.16 | 5,391,356 | -0.14(-0.19%) |
Sep 01, 2020 | 70.46 | 71.38 | 70.44 | 71.30 | 3,212,373 | +1.56(+2.23%) |
Aug 31, 2020 | 70.16 | 70.16 | 69.37 | 69.74 | 3,654,491 | -1.48(-2.07%) |
Aug 28, 2020 | 70.69 | 71.22 | 70.51 | 71.22 | 2,754,112 | +0.88(+1.26%) |
Aug 27, 2020 | 71.10 | 71.10 | 70.00 | 70.33 | 3,521,772 | -0.49(-0.69%) |
Aug 26, 2020 | 70.58 | 70.92 | 70.24 | 70.82 | 3,377,837 | +0.26(+0.37%) |
Aug 25, 2020 | 69.65 | 70.67 | 69.43 | 70.56 | 2,994,725 | +1.09(+1.57%) |
Aug 24, 2020 | 69.72 | 69.89 | 69.16 | 69.48 | 3,194,714 | +1.02(+1.50%) |
Aug 21, 2020 | 67.68 | 68.62 | 67.55 | 68.45 | 3,439,630 | +0.74(+1.09%) |
Aug 20, 2020 | 67.13 | 67.75 | 66.85 | 67.72 | 2,459,259 | +0.20(+0.30%) |
Aug 19, 2020 | 67.99 | 67.99 | 67.32 | 67.51 | 3,041,935 | -0.72(-1.05%) |
Aug 18, 2020 | 68.33 | 68.53 | 67.84 | 68.23 | 5,444,399 | +0.21(+0.31%) |
Aug 17, 2020 | 67.16 | 68.05 | 67.13 | 68.02 | 4,233,210 | +1.38(+2.08%) |
Aug 14, 2020 | 66.79 | 66.86 | 66.39 | 66.64 | 2,881,453 | -0.04(-0.06%) |
Aug 13, 2020 | 67.16 | 67.16 | 66.41 | 66.67 | 3,068,494 | -0.50(-0.74%) |
Aug 12, 2020 | 66.65 | 67.35 | 66.50 | 67.17 | 3,991,350 | +0.97(+1.46%) |
Aug 11, 2020 | 66.73 | 66.88 | 66.07 | 66.20 | 3,711,581 | -0.08(-0.13%) |
Aug 10, 2020 | 66.42 | 66.52 | 65.72 | 66.29 | 2,813,457 | -0.41(-0.61%) |
Aug 07, 2020 | 67.09 | 67.31 | 66.12 | 66.69 | 7,839,311 | -2.25(-3.26%) |
Aug 06, 2020 | 68.52 | 68.98 | 68.13 | 68.94 | 4,357,322 | +0.16(+0.23%) |
Aug 05, 2020 | 68.66 | 68.99 | 68.59 | 68.79 | 3,371,781 | +0.55(+0.81%) |
Aug 04, 2020 | 67.74 | 68.25 | 67.68 | 68.23 | 2,774,978 | +0.99(+1.47%) |
Aug 03, 2020 | 66.90 | 67.45 | 66.86 | 67.25 | 5,016,412 | +1.32(+2.00%) |
Jul 31, 2020 | 66.21 | 66.26 | 65.35 | 65.93 | 3,506,880 | -0.14(-0.21%) |
Jul 30, 2020 | 65.96 | 66.18 | 65.45 | 66.07 | 3,244,465 | -0.40(-0.60%) |
Jul 29, 2020 | 66.20 | 66.57 | 66.11 | 66.46 | 4,483,182 | +1.23(+1.88%) |
Jul 28, 2020 | 65.74 | 65.87 | 65.19 | 65.24 | 2,986,239 | -0.24(-0.37%) |
Jul 27, 2020 | 65.01 | 65.65 | 64.81 | 65.48 | 2,998,532 | +0.07(+0.11%) |
Jul 24, 2020 | 64.62 | 65.44 | 64.33 | 65.40 | 5,193,233 | -0.91(-1.38%) |
Jul 23, 2020 | 66.81 | 67.23 | 65.95 | 66.31 | 5,398,696 | -0.18(-0.28%) |
Jul 22, 2020 | 67.05 | 67.05 | 66.14 | 66.50 | 3,148,087 | -1.03(-1.53%) |
Jul 21, 2020 | 68.32 | 68.32 | 67.47 | 67.53 | 3,717,223 | +0.52(+0.77%) |
Jul 20, 2020 | 66.60 | 67.11 | 66.30 | 67.02 | 3,427,870 | +1.42(+2.16%) |
Jul 17, 2020 | 65.84 | 65.84 | 65.25 | 65.60 | 2,877,332 | +0.36(+0.55%) |
Jul 16, 2020 | 64.80 | 65.38 | 64.66 | 65.24 | 4,043,771 | -2.06(-3.06%) |
Jul 15, 2020 | 67.47 | 67.66 | 66.95 | 67.29 | 3,870,235 | +0.10(+0.15%) |
Jul 14, 2020 | 66.59 | 67.34 | 66.07 | 67.19 | 6,827,021 | -0.59(-0.87%) |
Jul 13, 2020 | 69.09 | 69.57 | 67.64 | 67.78 | 5,865,023 | -0.78(-1.14%) |
Jul 10, 2020 | 68.77 | 68.85 | 68.04 | 68.56 | 8,061,562 | -0.63(-0.91%) |
Jul 09, 2020 | 70.27 | 70.32 | 68.66 | 69.19 | 10,006,806 | +0.17(+0.24%) |
Jul 08, 2020 | 67.85 | 69.08 | 67.72 | 69.02 | 4,943,314 | +2.85(+4.30%) |
Jul 07, 2020 | 66.38 | 66.85 | 66.15 | 66.18 | 5,730,930 | -1.31(-1.94%) |
Jul 06, 2020 | 66.65 | 67.53 | 66.46 | 67.49 | 5,633,811 | +4.57(+7.27%) |
Jul 02, 2020 | 62.65 | 63.06 | 62.45 | 62.91 | 5,127,610 | +2.04(+3.35%) |
Jul 01, 2020 | 60.77 | 61.27 | 60.68 | 60.88 | 3,195,685 | +0.53(+0.89%) |
Jun 30, 2020 | 60.62 | 60.68 | 60.10 | 60.34 | 2,558,455 | -0.11(-0.18%) |
Jun 29, 2020 | 60.35 | 60.52 | 59.90 | 60.45 | 2,931,683 | -0.02(-0.03%) |
Jun 26, 2020 | 60.99 | 61.00 | 60.14 | 60.47 | 2,586,746 | -0.43(-0.71%) |
Jun 25, 2020 | 60.85 | 61.02 | 60.51 | 60.90 | 1,775,064 | -0.22(-0.36%) |
Jun 24, 2020 | 61.39 | 61.69 | 60.57 | 61.12 | 2,439,689 | -0.57(-0.93%) |
Jun 23, 2020 | 61.62 | 61.97 | 61.57 | 61.70 | 2,859,693 | +0.88(+1.44%) |
Jun 22, 2020 | 60.43 | 60.82 | 60.21 | 60.82 | 4,342,489 | +0.82(+1.37%) |
Jun 19, 2020 | 60.83 | 60.83 | 59.86 | 60.00 | 5,569,292 | -0.07(-0.12%) |
Jun 18, 2020 | 59.86 | 60.27 | 59.86 | 60.07 | 2,500,658 | +0.34(+0.57%) |
Jun 17, 2020 | 59.54 | 59.93 | 59.46 | 59.73 | 3,069,400 | +0.50(+0.84%) |
Jun 16, 2020 | 59.97 | 60.05 | 58.81 | 59.23 | 5,800,582 | +0.74(+1.26%) |
Jun 15, 2020 | 57.59 | 58.66 | 57.42 | 58.50 | 6,553,025 | -0.08(-0.13%) |
Jun 12, 2020 | 58.94 | 59.01 | 57.83 | 58.57 | 4,406,588 | +0.88(+1.53%) |
Jun 11, 2020 | 58.49 | 58.82 | 57.60 | 57.69 | 8,563,303 | -2.27(-3.78%) |
Jun 10, 2020 | 59.59 | 60.20 | 59.34 | 59.96 | 6,093,349 | +0.77(+1.30%) |
Jun 09, 2020 | 58.72 | 59.28 | 58.57 | 59.19 | 7,349,861 | -0.07(-0.12%) |
Jun 08, 2020 | 59.14 | 59.26 | 58.70 | 59.26 | 3,588,310 | -0.17(-0.28%) |
Jun 05, 2020 | 59.38 | 59.69 | 59.31 | 59.43 | 5,220,732 | +1.00(+1.71%) |
Jun 04, 2020 | 58.53 | 58.91 | 58.15 | 58.43 | 2,358,061 | -0.66(-1.12%) |
Jun 03, 2020 | 58.67 | 59.23 | 58.47 | 59.09 | 3,688,444 | +0.83(+1.42%) |
Jun 02, 2020 | 57.45 | 58.36 | 57.38 | 58.26 | 3,219,412 | +1.25(+2.19%) |
Jun 01, 2020 | 56.36 | 57.03 | 56.31 | 57.01 | 3,902,937 | +0.98(+1.75%) |
May 29, 2020 | 55.05 | 56.13 | 54.62 | 56.03 | 6,507,271 | +1.62(+2.97%) |
May 28, 2020 | 54.81 | 55.21 | 54.36 | 54.41 | 9,811,866 | -0.40(-0.74%) |
May 27, 2020 | 55.32 | 55.32 | 54.36 | 54.82 | 6,776,661 | -0.45(-0.81%) |
May 26, 2020 | 55.73 | 56.10 | 55.17 | 55.27 | 7,046,598 | +1.00(+1.84%) |
May 22, 2020 | 55.04 | 55.04 | 54.20 | 54.27 | 7,626,474 | -2.09(-3.70%) |
May 21, 2020 | 56.52 | 56.78 | 56.06 | 56.35 | 4,378,355 | -1.41(-2.45%) |
May 20, 2020 | 58.22 | 58.41 | 57.21 | 57.77 | 4,606,093 | +0.38(+0.66%) |
May 19, 2020 | 57.54 | 57.99 | 57.36 | 57.39 | 2,680,769 | -0.20(-0.35%) |
May 18, 2020 | 56.84 | 57.74 | 56.78 | 57.59 | 4,738,304 | +2.20(+3.96%) |
May 15, 2020 | 55.06 | 55.45 | 55.01 | 55.40 | 2,738,236 | -0.48(-0.85%) |
May 14, 2020 | 54.95 | 55.96 | 54.69 | 55.87 | 5,276,840 | -0.16(-0.28%) |
May 13, 2020 | 56.64 | 56.85 | 55.65 | 56.03 | 4,677,280 | +0.22(+0.40%) |
May 12, 2020 | 56.48 | 56.77 | 55.81 | 55.81 | 6,009,015 | -0.43(-0.77%) |
May 11, 2020 | 56.01 | 56.41 | 55.99 | 56.24 | 3,685,425 | +0.17(+0.29%) |
May 08, 2020 | 55.68 | 56.21 | 55.52 | 56.08 | 2,522,887 | +1.30(+2.38%) |
May 07, 2020 | 54.81 | 54.94 | 54.53 | 54.77 | 1,721,660 | +0.45(+0.83%) |
May 06, 2020 | 54.66 | 54.88 | 54.28 | 54.32 | 1,696,470 | +0.39(+0.73%) |
May 05, 2020 | 54.00 | 54.26 | 53.85 | 53.93 | 2,795,149 | +0.74(+1.40%) |
May 04, 2020 | 53.09 | 53.20 | 52.81 | 53.18 | 2,916,387 | +0.19(+0.36%) |
May 01, 2020 | 53.81 | 53.88 | 52.88 | 52.99 | 5,522,852 | -2.10(-3.82%) |
Apr 30, 2020 | 56.15 | 56.36 | 54.74 | 55.09 | 4,548,886 | -1.25(-2.22%) |
Apr 29, 2020 | 56.03 | 56.52 | 55.93 | 56.34 | 3,510,230 | +0.94(+1.69%) |
Apr 28, 2020 | 56.30 | 56.35 | 55.37 | 55.40 | 6,733,342 | -0.17(-0.31%) |
Apr 27, 2020 | 55.48 | 55.62 | 55.30 | 55.58 | 5,526,053 | +0.78(+1.42%) |
Apr 24, 2020 | 54.98 | 54.99 | 54.42 | 54.80 | 1,336,075 | +0.14(+0.25%) |
Apr 23, 2020 | 55.30 | 55.51 | 54.61 | 54.66 | 2,925,364 | -0.40(-0.73%) |
Apr 22, 2020 | 55.24 | 55.31 | 55.02 | 55.06 | 1,764,016 | +1.18(+2.20%) |
Apr 21, 2020 | 54.26 | 54.36 | 53.71 | 53.88 | 3,471,330 | -1.30(-2.36%) |
Apr 20, 2020 | 55.04 | 55.74 | 55.01 | 55.18 | 2,993,063 | -0.08(-0.15%) |
Apr 17, 2020 | 55.60 | 55.66 | 54.94 | 55.27 | 3,244,599 | +0.43(+0.79%) |
Apr 16, 2020 | 54.75 | 54.98 | 54.56 | 54.84 | 4,182,312 | +0.61(+1.12%) |
Apr 15, 2020 | 53.88 | 54.41 | 53.72 | 54.23 | 3,920,373 | -0.64(-1.17%) |
Apr 14, 2020 | 54.72 | 55.12 | 54.72 | 54.87 | 4,053,528 | +1.15(+2.14%) |
Apr 13, 2020 | 53.64 | 53.84 | 53.16 | 53.72 | 2,192,722 | +0.09(+0.17%) |
Apr 09, 2020 | 54.00 | 54.44 | 53.44 | 53.63 | 3,722,546 | -0.07(-0.14%) |
Apr 08, 2020 | 53.64 | 53.84 | 53.19 | 53.71 | 3,287,377 | +0.05(+0.09%) |
Apr 07, 2020 | 54.93 | 54.93 | 53.48 | 53.66 | 5,140,282 | +0.01(+0.02%) |
Apr 06, 2020 | 53.16 | 53.71 | 52.87 | 53.65 | 5,202,868 | +2.03(+3.93%) |
Apr 03, 2020 | 52.26 | 52.44 | 51.39 | 51.62 | 3,728,425 | -0.62(-1.18%) |
Apr 02, 2020 | 51.56 | 52.39 | 51.45 | 52.24 | 4,203,828 | +1.52(+3.01%) |
Apr 01, 2020 | 51.62 | 52.02 | 50.71 | 50.71 | 3,547,447 | -1.87(-3.56%) |
Mar 31, 2020 | 52.29 | 53.11 | 52.27 | 52.58 | 4,084,653 | +0.12(+0.23%) |
Mar 30, 2020 | 51.71 | 52.47 | 51.34 | 52.47 | 4,363,023 | +1.16(+2.26%) |
Mar 27, 2020 | 51.49 | 51.98 | 51.20 | 51.31 | 5,854,040 | -2.70(-5.00%) |
Mar 26, 2020 | 52.39 | 54.10 | 52.15 | 54.01 | 9,011,300 | +1.64(+3.14%) |
Mar 25, 2020 | 51.77 | 53.15 | 51.43 | 52.36 | 5,946,187 | +1.01(+1.97%) |
Mar 24, 2020 | 50.86 | 51.54 | 50.49 | 51.35 | 4,941,615 | +2.87(+5.93%) |
Mar 23, 2020 | 48.55 | 48.98 | 47.43 | 48.48 | 3,946,115 | +0.17(+0.34%) |
Mar 20, 2020 | 50.12 | 50.29 | 48.23 | 48.31 | 11,404,873 | -0.13(-0.27%) |
Mar 19, 2020 | 48.05 | 49.30 | 47.40 | 48.44 | 6,447,265 | +0.35(+0.73%) |
Mar 18, 2020 | 47.51 | 48.99 | 46.48 | 48.09 | 9,071,243 | -2.59(-5.11%) |
Mar 17, 2020 | 49.23 | 50.98 | 48.56 | 50.68 | 5,332,211 | +2.40(+4.96%) |
Mar 16, 2020 | 46.11 | 50.23 | 45.93 | 48.29 | 5,088,502 | -5.23(-9.77%) |
Mar 13, 2020 | 54.38 | 54.38 | 51.41 | 53.51 | 6,002,650 | +2.68(+5.28%) |
Mar 12, 2020 | 51.26 | 51.76 | 50.13 | 50.83 | 7,341,038 | -4.13(-7.52%) |
Mar 11, 2020 | 55.40 | 55.81 | 54.64 | 54.96 | 5,437,002 | -1.95(-3.42%) |
Mar 10, 2020 | 56.67 | 56.92 | 55.69 | 56.91 | 6,473,925 | +2.10(+3.84%) |
Mar 09, 2020 | 54.34 | 55.41 | 53.83 | 54.81 | 6,584,424 | -2.24(-3.93%) |
Mar 06, 2020 | 57.14 | 57.38 | 56.37 | 57.05 | 5,201,788 | -1.26(-2.16%) |
Mar 05, 2020 | 58.44 | 58.97 | 58.09 | 58.31 | 7,608,696 | -0.13(-0.22%) |
Mar 04, 2020 | 58.07 | 58.53 | 57.99 | 58.44 | 5,146,366 | +0.93(+1.61%) |
Mar 03, 2020 | 57.94 | 58.54 | 56.97 | 57.51 | 10,444,386 | -0.32(-0.56%) |
Mar 02, 2020 | 57.32 | 57.83 | 56.77 | 57.83 | 13,661,685 | +0.76(+1.34%) |
Feb 28, 2020 | 55.39 | 57.07 | 55.05 | 57.07 | 18,194,884 | +0.29(+0.52%) |
Feb 27, 2020 | 57.14 | 57.82 | 56.41 | 56.77 | 15,775,016 | -0.68(-1.18%) |
Feb 26, 2020 | 57.55 | 58.16 | 57.45 | 57.45 | 10,299,433 | +0.69(+1.21%) |
Feb 25, 2020 | 57.93 | 57.98 | 56.74 | 56.76 | 11,543,869 | -0.33(-0.58%) |
Feb 24, 2020 | 56.74 | 57.44 | 56.55 | 57.09 | 8,052,716 | -1.97(-3.34%) |
Feb 21, 2020 | 59.42 | 59.46 | 58.91 | 59.07 | 8,093,534 | -0.23(-0.39%) |
Feb 20, 2020 | 59.93 | 59.98 | 59.07 | 59.30 | 3,534,613 | -0.68(-1.13%) |
Feb 19, 2020 | 59.92 | 60.13 | 59.91 | 59.98 | 2,032,152 | +0.44(+0.74%) |
Feb 18, 2020 | 59.54 | 59.65 | 59.37 | 59.54 | 2,651,627 | +0.00(+0.00%) |
Feb 14, 2020 | 59.84 | 59.89 | 59.31 | 59.54 | 2,586,686 | -0.06(-0.09%) |
Feb 13, 2020 | 59.58 | 59.96 | 59.45 | 59.59 | 3,609,383 | -0.83(-1.37%) |
Feb 12, 2020 | 59.90 | 60.42 | 59.77 | 60.42 | 4,031,155 | +1.15(+1.94%) |
Feb 11, 2020 | 59.31 | 59.66 | 59.15 | 59.27 | 3,408,947 | +0.82(+1.40%) |
Feb 10, 2020 | 58.01 | 58.47 | 57.96 | 58.45 | 3,179,596 | +0.63(+1.10%) |
Feb 07, 2020 | 58.15 | 58.19 | 57.68 | 57.82 | 3,386,350 | -0.61(-1.04%) |
Feb 06, 2020 | 58.79 | 58.81 | 58.39 | 58.43 | 4,300,577 | +0.28(+0.49%) |
Feb 05, 2020 | 59.12 | 59.14 | 57.95 | 58.14 | 4,854,892 | -0.01(-0.02%) |
Feb 04, 2020 | 57.88 | 58.46 | 57.82 | 58.15 | 7,540,405 | +2.15(+3.84%) |
Feb 03, 2020 | 55.47 | 56.31 | 55.47 | 56.00 | 3,458,747 | +0.79(+1.43%) |
Jan 31, 2020 | 55.31 | 55.36 | 54.84 | 55.21 | 4,475,722 | -1.06(-1.88%) |
Jan 30, 2020 | 55.79 | 56.31 | 55.36 | 56.27 | 5,470,947 | -0.87(-1.53%) |
Jan 29, 2020 | 57.30 | 57.46 | 56.95 | 57.14 | 4,863,126 | +0.55(+0.97%) |
Jan 28, 2020 | 56.30 | 56.75 | 55.89 | 56.59 | 9,714,203 | +0.56(+1.00%) |
Jan 27, 2020 | 54.89 | 56.44 | 54.71 | 56.03 | 20,668,598 | -2.20(-3.79%) |
Jan 24, 2020 | 59.10 | 59.16 | 57.88 | 58.23 | 4,024,013 | -1.01(-1.71%) |
Jan 23, 2020 | 58.69 | 59.34 | 58.43 | 59.24 | 12,955,201 | -0.78(-1.30%) |
Jan 22, 2020 | 60.55 | 60.59 | 59.89 | 60.02 | 3,248,986 | +0.32(+0.54%) |
Jan 21, 2020 | 59.83 | 60.03 | 59.65 | 59.70 | 8,331,201 | -2.24(-3.62%) |
Jan 17, 2020 | 61.92 | 62.00 | 61.74 | 61.94 | 2,515,919 | +0.27(+0.43%) |
Jan 16, 2020 | 61.63 | 61.68 | 61.44 | 61.68 | 4,723,721 | +0.38(+0.61%) |
Jan 15, 2020 | 61.37 | 61.51 | 61.16 | 61.30 | 3,073,131 | -0.25(-0.40%) |
Jan 14, 2020 | 61.73 | 61.76 | 61.29 | 61.55 | 4,619,193 | -0.71(-1.14%) |
Jan 13, 2020 | 61.71 | 62.31 | 61.56 | 62.26 | 2,961,553 | +1.18(+1.94%) |
Jan 10, 2020 | 60.97 | 61.24 | 60.80 | 61.07 | 2,464,532 | +0.40(+0.65%) |
Jan 09, 2020 | 60.64 | 60.78 | 60.53 | 60.68 | 3,150,144 | +0.65(+1.09%) |
Jan 08, 2020 | 59.53 | 60.38 | 59.44 | 60.02 | 5,894,461 | +0.17(+0.29%) |
Jan 07, 2020 | 59.82 | 59.96 | 59.60 | 59.85 | 2,335,726 | +0.26(+0.43%) |
Jan 06, 2020 | 59.35 | 59.62 | 59.29 | 59.59 | 3,640,511 | -0.10(-0.17%) |
Jan 03, 2020 | 59.77 | 60.13 | 59.64 | 59.69 | 3,072,799 | -1.14(-1.87%) |
Jan 02, 2020 | 59.96 | 60.83 | 59.96 | 60.83 | 3,048,869 | +1.97(+3.34%) |
Dec 31, 2019 | 58.81 | 58.97 | 58.65 | 58.87 | 2,217,937 | +0.08(+0.14%) |
Dec 30, 2019 | 59.32 | 59.33 | 58.71 | 58.78 | 2,149,260 | -0.25(-0.42%) |
Dec 27, 2019 | 59.32 | 59.32 | 58.98 | 59.03 | 1,760,893 | +0.07(+0.12%) |
Dec 26, 2019 | 58.70 | 58.99 | 58.67 | 58.96 | 1,113,250 | +0.52(+0.90%) |
Dec 24, 2019 | 58.49 | 58.56 | 58.33 | 58.44 | 745,554 | +0.04(+0.06%) |
Dec 23, 2019 | 58.39 | 58.44 | 58.26 | 58.40 | 2,413,936 | +0.04(+0.07%) |
Dec 20, 2019 | 58.27 | 58.43 | 58.15 | 58.36 | 4,496,625 | +0.26(+0.45%) |
Dec 19, 2019 | 57.92 | 58.16 | 57.90 | 58.10 | 2,370,902 | -0.15(-0.25%) |
Dec 18, 2019 | 58.15 | 58.29 | 58.10 | 58.24 | 3,707,686 | +0.26(+0.44%) |
Dec 17, 2019 | 57.87 | 58.09 | 57.74 | 57.99 | 2,971,241 | +0.64(+1.12%) |
Dec 16, 2019 | 57.23 | 57.52 | 57.20 | 57.34 | 3,271,185 | +0.82(+1.45%) |
Dec 13, 2019 | 56.89 | 57.39 | 56.47 | 56.52 | 5,620,555 | -0.21(-0.37%) |
Dec 12, 2019 | 55.81 | 56.81 | 55.77 | 56.73 | 4,824,601 | +0.92(+1.65%) |
Dec 11, 2019 | 55.33 | 55.92 | 55.27 | 55.81 | 4,014,531 | +0.91(+1.66%) |
Dec 10, 2019 | 54.92 | 55.07 | 54.78 | 54.90 | 1,997,069 | +0.32(+0.58%) |
Dec 09, 2019 | 54.88 | 55.12 | 54.58 | 54.58 | 1,504,176 | -0.47(-0.86%) |
Dec 06, 2019 | 55.11 | 55.17 | 54.95 | 55.06 | 2,579,732 | +0.45(+0.82%) |
Dec 05, 2019 | 54.33 | 54.75 | 54.27 | 54.61 | 6,837,172 | +0.52(+0.96%) |
Dec 04, 2019 | 54.19 | 54.31 | 54.05 | 54.09 | 1,934,744 | +0.24(+0.44%) |
Dec 03, 2019 | 53.51 | 53.85 | 53.16 | 53.85 | 2,659,655 | -0.28(-0.52%) |
Dec 02, 2019 | 54.37 | 54.41 | 53.91 | 54.14 | 10,341,944 | -0.15(-0.28%) |
Nov 29, 2019 | 54.36 | 54.43 | 54.21 | 54.29 | 1,492,280 | -1.06(-1.91%) |
Nov 27, 2019 | 55.14 | 55.38 | 55.02 | 55.35 | 2,172,707 | +0.20(+0.36%) |
Nov 26, 2019 | 54.86 | 55.22 | 54.69 | 55.15 | 3,276,661 | +0.12(+0.21%) |
Nov 25, 2019 | 54.65 | 55.04 | 54.54 | 55.03 | 2,309,090 | +0.95(+1.75%) |
Nov 22, 2019 | 54.07 | 54.08 | 53.83 | 54.08 | 1,397,007 | +0.08(+0.15%) |
Nov 21, 2019 | 53.87 | 54.05 | 53.74 | 54.00 | 3,673,562 | +0.04(+0.07%) |
Nov 20, 2019 | 54.27 | 54.29 | 53.77 | 53.96 | 3,897,136 | -0.56(-1.02%) |
Nov 19, 2019 | 54.91 | 54.91 | 54.37 | 54.52 | 2,165,861 | +0.56(+1.03%) |
Nov 18, 2019 | 54.16 | 54.24 | 53.91 | 53.96 | 1,718,097 | +0.12(+0.22%) |
Nov 15, 2019 | 53.76 | 53.92 | 53.71 | 53.85 | 2,226,442 | +0.11(+0.20%) |
Nov 14, 2019 | 53.70 | 53.83 | 53.45 | 53.74 | 3,690,398 | -0.08(-0.15%) |
Nov 13, 2019 | 53.94 | 54.01 | 53.65 | 53.82 | 2,772,060 | -0.78(-1.43%) |
Nov 12, 2019 | 54.71 | 54.84 | 54.41 | 54.60 | 3,654,050 | -0.35(-0.65%) |
Nov 11, 2019 | 54.59 | 54.97 | 54.50 | 54.96 | 3,187,184 | -0.67(-1.21%) |
Nov 08, 2019 | 55.68 | 55.77 | 55.40 | 55.63 | 7,780,515 | -0.28(-0.50%) |
Nov 07, 2019 | 55.83 | 56.14 | 55.71 | 55.91 | 5,355,526 | +0.66(+1.20%) |
Nov 06, 2019 | 55.39 | 55.45 | 55.07 | 55.25 | 3,774,722 | +0.01(+0.02%) |
Nov 05, 2019 | 55.28 | 55.37 | 55.01 | 55.24 | 2,127,359 | +0.31(+0.56%) |
Nov 04, 2019 | 54.96 | 55.08 | 54.72 | 54.93 | 3,497,655 | +0.90(+1.67%) |