Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 73.44 | 73.51 | 72.72 | 73.04 | 1,594,443 | -0.98(-1.32%) |
Oct 29, 2020 | 73.75 | 74.32 | 73.51 | 74.02 | 839,239 | +0.83(+1.13%) |
Oct 28, 2020 | 73.77 | 73.84 | 73.11 | 73.19 | 1,584,716 | -1.57(-2.10%) |
Oct 27, 2020 | 74.45 | 74.85 | 74.23 | 74.76 | 818,867 | +0.52(+0.70%) |
Oct 26, 2020 | 74.20 | 74.70 | 73.65 | 74.24 | 781,138 | -0.84(-1.11%) |
Oct 23, 2020 | 74.66 | 75.08 | 74.37 | 75.08 | 668,144 | +0.44(+0.59%) |
Oct 22, 2020 | 74.82 | 75.03 | 74.35 | 74.64 | 648,014 | -0.14(-0.19%) |
Oct 21, 2020 | 74.68 | 75.15 | 74.64 | 74.78 | 1,498,313 | +0.27(+0.36%) |
Oct 20, 2020 | 74.32 | 74.94 | 74.11 | 74.51 | 2,207,438 | +0.64(+0.87%) |
Oct 19, 2020 | 74.24 | 74.59 | 73.73 | 73.87 | 684,822 | -0.14(-0.19%) |
Oct 16, 2020 | 74.06 | 74.30 | 73.83 | 74.01 | 806,207 | +0.32(+0.43%) |
Oct 15, 2020 | 73.24 | 73.82 | 73.08 | 73.69 | 1,498,615 | -0.72(-0.97%) |
Oct 14, 2020 | 74.87 | 75.03 | 74.37 | 74.42 | 746,388 | -0.55(-0.73%) |
Oct 13, 2020 | 74.94 | 75.06 | 74.64 | 74.97 | 849,886 | -0.24(-0.32%) |
Oct 12, 2020 | 74.87 | 75.33 | 74.74 | 75.21 | 561,164 | +0.75(+1.01%) |
Oct 09, 2020 | 74.09 | 74.62 | 73.99 | 74.45 | 813,309 | +0.44(+0.59%) |
Oct 08, 2020 | 73.90 | 74.13 | 73.72 | 74.02 | 1,148,313 | +0.33(+0.45%) |
Oct 07, 2020 | 73.46 | 73.80 | 73.29 | 73.68 | 1,676,754 | +1.03(+1.42%) |
Oct 06, 2020 | 72.70 | 73.24 | 72.55 | 72.65 | 1,707,781 | +0.11(+0.15%) |
Oct 05, 2020 | 72.08 | 72.54 | 72.08 | 72.54 | 576,652 | +0.81(+1.13%) |
Oct 02, 2020 | 71.41 | 72.32 | 71.41 | 71.73 | 847,098 | -0.80(-1.10%) |
Oct 01, 2020 | 72.43 | 72.63 | 72.01 | 72.53 | 1,420,392 | +0.82(+1.14%) |
Sep 30, 2020 | 71.09 | 71.92 | 71.08 | 71.71 | 912,656 | +1.12(+1.59%) |
Sep 29, 2020 | 70.47 | 70.83 | 70.39 | 70.59 | 426,523 | -0.09(-0.13%) |
Sep 28, 2020 | 70.64 | 70.76 | 70.34 | 70.68 | 426,999 | +1.03(+1.48%) |
Sep 25, 2020 | 69.16 | 69.73 | 68.73 | 69.65 | 672,556 | +0.08(+0.12%) |
Sep 24, 2020 | 69.06 | 69.98 | 68.93 | 69.57 | 1,703,226 | -0.67(-0.95%) |
Sep 23, 2020 | 70.94 | 71.03 | 70.09 | 70.24 | 1,174,733 | -0.84(-1.18%) |
Sep 22, 2020 | 71.26 | 71.28 | 70.48 | 71.07 | 1,345,641 | -0.61(-0.86%) |
Sep 21, 2020 | 71.03 | 71.69 | 70.63 | 71.69 | 817,304 | -0.45(-0.62%) |
Sep 18, 2020 | 72.67 | 72.67 | 72.04 | 72.13 | 1,234,706 | -0.31(-0.42%) |
Sep 17, 2020 | 71.98 | 72.56 | 71.98 | 72.44 | 1,659,324 | -0.42(-0.57%) |
Sep 16, 2020 | 73.18 | 73.38 | 72.84 | 72.86 | 1,085,137 | -0.15(-0.20%) |
Sep 15, 2020 | 73.04 | 73.18 | 72.90 | 73.00 | 860,953 | +0.85(+1.18%) |
Sep 14, 2020 | 71.96 | 72.26 | 71.92 | 72.15 | 683,048 | +1.00(+1.41%) |
Sep 11, 2020 | 71.31 | 71.56 | 70.77 | 71.15 | 1,037,028 | +0.74(+1.06%) |
Sep 10, 2020 | 71.50 | 71.60 | 70.37 | 70.40 | 1,064,069 | -1.13(-1.58%) |
Sep 09, 2020 | 71.18 | 71.66 | 71.03 | 71.54 | 1,010,089 | +0.91(+1.29%) |
Sep 08, 2020 | 70.72 | 71.26 | 70.48 | 70.63 | 910,152 | -1.28(-1.78%) |
Sep 04, 2020 | 71.95 | 72.27 | 70.59 | 71.91 | 1,802,666 | +0.01(+0.01%) |
Sep 03, 2020 | 72.90 | 72.90 | 71.44 | 71.90 | 1,907,604 | -1.58(-2.15%) |
Sep 02, 2020 | 73.57 | 73.57 | 72.75 | 73.48 | 2,793,266 | +0.00(+0.00%) |
Sep 01, 2020 | 72.83 | 73.48 | 72.80 | 73.48 | 4,177,029 | +1.22(+1.68%) |
Aug 31, 2020 | 72.36 | 72.48 | 71.72 | 72.26 | 3,657,481 | -1.42(-1.93%) |
Aug 28, 2020 | 73.35 | 73.76 | 73.24 | 73.68 | 706,453 | +0.83(+1.14%) |
Aug 27, 2020 | 73.44 | 73.53 | 72.55 | 72.86 | 1,108,549 | -0.61(-0.83%) |
Aug 26, 2020 | 73.35 | 73.55 | 73.10 | 73.47 | 683,311 | +0.18(+0.24%) |
Aug 25, 2020 | 72.60 | 73.29 | 72.51 | 73.29 | 1,618,848 | +0.89(+1.23%) |
Aug 24, 2020 | 72.58 | 72.70 | 72.09 | 72.40 | 1,108,042 | +0.90(+1.26%) |
Aug 21, 2020 | 70.94 | 71.58 | 70.77 | 71.50 | 563,871 | +0.54(+0.76%) |
Aug 20, 2020 | 70.11 | 70.97 | 69.98 | 70.96 | 1,207,444 | -0.36(-0.51%) |
Aug 19, 2020 | 71.79 | 71.79 | 71.23 | 71.32 | 788,593 | -0.81(-1.12%) |
Aug 18, 2020 | 72.12 | 72.24 | 71.63 | 72.13 | 603,628 | -0.15(-0.21%) |
Aug 17, 2020 | 71.85 | 72.35 | 71.78 | 72.28 | 540,692 | +1.01(+1.42%) |
Aug 14, 2020 | 71.20 | 71.31 | 71.07 | 71.27 | 1,405,051 | -0.14(-0.20%) |
Aug 13, 2020 | 71.49 | 71.63 | 71.14 | 71.41 | 553,138 | -0.33(-0.47%) |
Aug 12, 2020 | 71.38 | 71.96 | 71.30 | 71.74 | 781,137 | +1.09(+1.54%) |
Aug 11, 2020 | 71.28 | 71.44 | 70.60 | 70.65 | 1,622,199 | -0.20(-0.29%) |
Aug 10, 2020 | 70.78 | 70.92 | 70.33 | 70.86 | 1,337,388 | +0.22(+0.32%) |
Aug 07, 2020 | 70.85 | 71.08 | 70.27 | 70.64 | 1,191,770 | -1.47(-2.04%) |
Aug 06, 2020 | 71.68 | 72.10 | 71.43 | 72.10 | 1,590,437 | +0.23(+0.32%) |
Aug 05, 2020 | 71.64 | 72.11 | 71.64 | 71.87 | 800,745 | +0.72(+1.01%) |
Aug 04, 2020 | 70.58 | 71.19 | 70.58 | 71.16 | 1,388,598 | +1.09(+1.55%) |
Aug 03, 2020 | 69.79 | 70.22 | 69.75 | 70.07 | 1,809,054 | +0.52(+0.75%) |
Jul 31, 2020 | 69.84 | 69.89 | 68.93 | 69.55 | 612,941 | -0.31(-0.44%) |
Jul 30, 2020 | 69.72 | 69.90 | 69.08 | 69.85 | 1,419,442 | -0.60(-0.86%) |
Jul 29, 2020 | 69.89 | 70.60 | 69.89 | 70.46 | 733,728 | +1.15(+1.66%) |
Jul 28, 2020 | 69.74 | 69.82 | 69.22 | 69.31 | 1,434,915 | -0.55(-0.78%) |
Jul 27, 2020 | 69.27 | 69.91 | 69.15 | 69.85 | 2,427,324 | +0.92(+1.33%) |
Jul 24, 2020 | 68.28 | 68.93 | 68.22 | 68.93 | 1,560,546 | -0.22(-0.32%) |
Jul 23, 2020 | 69.57 | 69.83 | 68.80 | 69.16 | 748,421 | -0.32(-0.45%) |
Jul 22, 2020 | 69.85 | 69.87 | 69.18 | 69.47 | 684,024 | -0.59(-0.84%) |
Jul 21, 2020 | 70.61 | 70.61 | 70.06 | 70.06 | 964,484 | +0.53(+0.76%) |
Jul 20, 2020 | 69.11 | 69.61 | 68.87 | 69.53 | 732,296 | +0.82(+1.19%) |
Jul 17, 2020 | 68.79 | 68.88 | 68.40 | 68.71 | 1,007,651 | +0.46(+0.67%) |
Jul 16, 2020 | 68.04 | 68.39 | 67.80 | 68.26 | 1,299,011 | -1.28(-1.84%) |
Jul 15, 2020 | 69.71 | 69.85 | 69.26 | 69.54 | 650,335 | +0.10(+0.15%) |
Jul 14, 2020 | 68.67 | 69.60 | 68.52 | 69.44 | 1,064,535 | -0.02(-0.03%) |
Jul 13, 2020 | 70.33 | 70.80 | 69.34 | 69.46 | 1,564,267 | -0.33(-0.47%) |
Jul 10, 2020 | 69.93 | 69.98 | 69.37 | 69.78 | 3,215,358 | -0.52(-0.74%) |
Jul 09, 2020 | 70.85 | 70.98 | 69.69 | 70.30 | 3,011,834 | -0.10(-0.15%) |
Jul 08, 2020 | 69.39 | 70.41 | 69.36 | 70.40 | 1,656,504 | +1.78(+2.60%) |
Jul 07, 2020 | 68.87 | 69.23 | 68.57 | 68.62 | 1,034,987 | -1.33(-1.90%) |
Jul 06, 2020 | 69.24 | 69.96 | 69.18 | 69.95 | 1,777,469 | +3.31(+4.96%) |
Jul 02, 2020 | 66.40 | 66.87 | 66.33 | 66.64 | 1,604,666 | +1.70(+2.62%) |
Jul 01, 2020 | 64.72 | 65.22 | 64.64 | 64.94 | 799,954 | +0.66(+1.03%) |
Jun 30, 2020 | 64.41 | 64.54 | 63.98 | 64.28 | 1,006,024 | -0.20(-0.30%) |
Jun 29, 2020 | 64.17 | 64.47 | 63.86 | 64.47 | 1,254,417 | +0.17(+0.26%) |
Jun 26, 2020 | 64.85 | 64.85 | 63.99 | 64.31 | 530,405 | -0.55(-0.85%) |
Jun 25, 2020 | 64.46 | 64.86 | 64.21 | 64.86 | 490,422 | +0.16(+0.24%) |
Jun 24, 2020 | 65.12 | 65.36 | 64.28 | 64.70 | 1,025,818 | -0.68(-1.04%) |
Jun 23, 2020 | 65.39 | 65.69 | 65.31 | 65.38 | 893,994 | +0.59(+0.92%) |
Jun 22, 2020 | 64.26 | 64.84 | 64.15 | 64.78 | 1,064,214 | +0.94(+1.47%) |
Jun 19, 2020 | 64.76 | 64.76 | 63.74 | 63.84 | 1,120,963 | -0.20(-0.30%) |
Jun 18, 2020 | 63.79 | 64.18 | 63.79 | 64.04 | 2,512,749 | +0.22(+0.35%) |
Jun 17, 2020 | 63.69 | 64.07 | 63.66 | 63.81 | 817,383 | +0.49(+0.78%) |
Jun 16, 2020 | 64.14 | 64.17 | 62.81 | 63.32 | 1,632,947 | +0.63(+1.01%) |
Jun 15, 2020 | 61.83 | 62.96 | 61.56 | 62.69 | 1,080,820 | -0.50(-0.79%) |
Jun 12, 2020 | 63.48 | 63.57 | 62.39 | 63.19 | 1,812,667 | +1.19(+1.93%) |
Jun 11, 2020 | 63.23 | 63.51 | 61.97 | 61.99 | 3,340,894 | -3.22(-4.94%) |
Jun 10, 2020 | 64.80 | 65.31 | 64.47 | 65.22 | 1,299,499 | +0.78(+1.21%) |
Jun 09, 2020 | 63.93 | 64.56 | 63.86 | 64.44 | 1,168,787 | -0.38(-0.59%) |
Jun 08, 2020 | 64.48 | 64.83 | 64.08 | 64.82 | 1,275,693 | +0.16(+0.24%) |
Jun 05, 2020 | 64.58 | 65.05 | 64.52 | 64.66 | 4,942,274 | +1.59(+2.52%) |
Jun 04, 2020 | 63.18 | 63.57 | 62.83 | 63.07 | 1,822,733 | -0.88(-1.38%) |
Jun 03, 2020 | 63.35 | 64.04 | 63.29 | 63.95 | 2,305,453 | +1.31(+2.10%) |
Jun 02, 2020 | 61.93 | 62.74 | 61.90 | 62.63 | 1,158,354 | +1.45(+2.38%) |
Jun 01, 2020 | 60.43 | 61.24 | 60.37 | 61.18 | 859,414 | +1.31(+2.20%) |
May 29, 2020 | 59.15 | 59.95 | 58.81 | 59.87 | 1,061,350 | +1.13(+1.92%) |
May 28, 2020 | 59.16 | 59.47 | 58.66 | 58.74 | 1,304,901 | -0.21(-0.36%) |
May 27, 2020 | 59.21 | 59.25 | 58.48 | 58.95 | 948,576 | -0.20(-0.34%) |
May 26, 2020 | 59.62 | 59.81 | 59.06 | 59.15 | 1,283,938 | +1.09(+1.88%) |
May 22, 2020 | 58.50 | 58.50 | 57.93 | 58.06 | 749,480 | -1.51(-2.53%) |
May 21, 2020 | 60.03 | 60.16 | 59.41 | 59.57 | 857,058 | -1.17(-1.92%) |
May 20, 2020 | 60.95 | 61.16 | 60.40 | 60.74 | 1,251,985 | +0.64(+1.06%) |
May 19, 2020 | 60.38 | 60.72 | 60.09 | 60.10 | 775,004 | -0.39(-0.64%) |
May 18, 2020 | 59.68 | 60.66 | 59.68 | 60.49 | 1,385,031 | +1.97(+3.37%) |
May 15, 2020 | 58.36 | 58.65 | 58.18 | 58.51 | 652,906 | -0.76(-1.28%) |
May 14, 2020 | 58.14 | 59.35 | 57.93 | 59.27 | 745,587 | -0.06(-0.11%) |
May 13, 2020 | 59.90 | 60.10 | 58.90 | 59.34 | 1,606,637 | -0.02(-0.03%) |
May 12, 2020 | 59.80 | 60.33 | 59.33 | 59.36 | 3,438,632 | -0.13(-0.22%) |
May 11, 2020 | 59.40 | 59.79 | 59.35 | 59.49 | 671,841 | -0.27(-0.45%) |
May 08, 2020 | 59.35 | 59.88 | 59.24 | 59.75 | 1,224,901 | +1.06(+1.81%) |
May 07, 2020 | 58.70 | 58.81 | 58.37 | 58.69 | 929,610 | +0.55(+0.94%) |
May 06, 2020 | 58.64 | 58.68 | 58.07 | 58.14 | 2,279,075 | +0.06(+0.10%) |
May 05, 2020 | 58.32 | 58.56 | 58.08 | 58.09 | 2,176,641 | +0.22(+0.38%) |
May 04, 2020 | 57.56 | 57.87 | 57.31 | 57.87 | 633,512 | +0.66(+1.15%) |
May 01, 2020 | 57.97 | 58.00 | 57.08 | 57.21 | 1,009,606 | -2.03(-3.42%) |
Apr 30, 2020 | 60.24 | 60.49 | 58.98 | 59.24 | 1,053,211 | -1.12(-1.86%) |
Apr 29, 2020 | 59.87 | 60.47 | 59.76 | 60.36 | 2,365,202 | +1.38(+2.34%) |
Apr 28, 2020 | 59.86 | 59.87 | 58.98 | 58.98 | 2,109,464 | -0.14(-0.23%) |
Apr 27, 2020 | 58.77 | 59.16 | 58.62 | 59.12 | 656,459 | +1.03(+1.77%) |
Apr 24, 2020 | 58.14 | 58.14 | 57.60 | 58.09 | 704,866 | +0.08(+0.14%) |
Apr 23, 2020 | 58.50 | 58.89 | 57.94 | 58.00 | 1,122,608 | -0.19(-0.33%) |
Apr 22, 2020 | 58.25 | 58.33 | 58.10 | 58.20 | 600,791 | +1.55(+2.73%) |
Apr 21, 2020 | 57.17 | 57.30 | 56.65 | 56.65 | 716,307 | -1.69(-2.90%) |
Apr 20, 2020 | 58.52 | 58.99 | 58.26 | 58.35 | 1,015,953 | -0.62(-1.05%) |
Apr 17, 2020 | 59.11 | 59.19 | 58.55 | 58.97 | 1,011,658 | +1.27(+2.20%) |
Apr 16, 2020 | 57.86 | 57.94 | 57.46 | 57.70 | 1,113,588 | +0.54(+0.94%) |
Apr 15, 2020 | 57.28 | 57.45 | 56.91 | 57.16 | 1,345,953 | -1.25(-2.14%) |
Apr 14, 2020 | 58.30 | 58.71 | 58.13 | 58.41 | 1,776,833 | +1.31(+2.30%) |
Apr 13, 2020 | 57.00 | 57.14 | 56.53 | 57.10 | 1,122,843 | +0.31(+0.54%) |
Apr 09, 2020 | 57.43 | 57.85 | 56.79 | 56.79 | 1,209,561 | -0.34(-0.60%) |
Apr 08, 2020 | 56.80 | 57.18 | 56.35 | 57.13 | 1,015,930 | +0.42(+0.73%) |
Apr 07, 2020 | 58.13 | 58.13 | 56.59 | 56.72 | 2,344,828 | +0.25(+0.44%) |
Apr 06, 2020 | 55.69 | 56.51 | 55.52 | 56.47 | 2,835,082 | +2.69(+5.01%) |
Apr 03, 2020 | 54.51 | 54.69 | 53.50 | 53.77 | 1,509,872 | -0.86(-1.58%) |
Apr 02, 2020 | 53.83 | 54.77 | 53.79 | 54.64 | 2,098,129 | +1.81(+3.42%) |
Apr 01, 2020 | 53.73 | 54.02 | 52.83 | 52.83 | 2,166,377 | -2.45(-4.44%) |
Mar 31, 2020 | 55.09 | 55.83 | 54.94 | 55.28 | 1,213,698 | +0.27(+0.49%) |
Mar 30, 2020 | 54.21 | 55.01 | 53.81 | 55.01 | 1,198,895 | +1.06(+1.96%) |
Mar 27, 2020 | 54.00 | 54.78 | 53.71 | 53.96 | 1,336,383 | -2.83(-4.99%) |
Mar 26, 2020 | 55.19 | 57.01 | 55.06 | 56.79 | 2,145,102 | +1.81(+3.30%) |
Mar 25, 2020 | 54.35 | 55.56 | 53.84 | 54.98 | 3,852,189 | +1.70(+3.20%) |
Mar 24, 2020 | 52.61 | 53.30 | 52.49 | 53.27 | 1,212,253 | +3.46(+6.95%) |
Mar 23, 2020 | 50.52 | 50.53 | 49.02 | 49.81 | 1,400,112 | -1.10(-2.16%) |
Mar 20, 2020 | 52.62 | 52.73 | 50.77 | 50.91 | 5,622,079 | +0.92(+1.83%) |
Mar 19, 2020 | 49.90 | 50.91 | 49.18 | 50.00 | 2,303,407 | -0.55(-1.08%) |
Mar 18, 2020 | 50.65 | 51.79 | 49.41 | 50.54 | 1,731,263 | -3.67(-6.76%) |
Mar 17, 2020 | 52.47 | 54.47 | 51.77 | 54.21 | 2,029,278 | +2.92(+5.68%) |
Mar 16, 2020 | 51.46 | 53.76 | 49.89 | 51.29 | 1,982,975 | -6.58(-11.37%) |
Mar 13, 2020 | 58.61 | 58.94 | 55.47 | 57.88 | 2,842,367 | +3.42(+6.27%) |
Mar 12, 2020 | 55.06 | 55.54 | 53.24 | 54.46 | 4,371,466 | -5.36(-8.96%) |
Mar 11, 2020 | 60.68 | 60.95 | 59.74 | 59.82 | 3,199,078 | -2.47(-3.97%) |
Mar 10, 2020 | 61.90 | 62.37 | 60.89 | 62.29 | 5,901,950 | +2.31(+3.86%) |
Mar 09, 2020 | 59.20 | 60.87 | 59.19 | 59.98 | 2,982,883 | -3.05(-4.85%) |
Mar 06, 2020 | 63.11 | 63.28 | 62.42 | 63.03 | 1,843,131 | -0.84(-1.32%) |
Mar 05, 2020 | 64.62 | 64.90 | 63.86 | 63.87 | 1,785,541 | -0.99(-1.53%) |
Mar 04, 2020 | 64.70 | 64.95 | 64.41 | 64.86 | 938,312 | +1.09(+1.71%) |
Mar 03, 2020 | 64.14 | 64.91 | 63.31 | 63.77 | 2,063,934 | -0.39(-0.61%) |
Mar 02, 2020 | 63.24 | 64.16 | 62.82 | 64.16 | 3,769,661 | +0.90(+1.42%) |
Feb 28, 2020 | 61.59 | 63.26 | 61.16 | 63.26 | 5,946,804 | +0.06(+0.09%) |
Feb 27, 2020 | 63.87 | 64.29 | 63.12 | 63.21 | 1,948,185 | -0.99(-1.54%) |
Feb 26, 2020 | 64.47 | 64.92 | 64.16 | 64.20 | 1,687,974 | +0.53(+0.83%) |
Feb 25, 2020 | 64.90 | 65.03 | 63.67 | 63.67 | 1,334,785 | -0.19(-0.29%) |
Feb 24, 2020 | 63.57 | 64.28 | 63.57 | 63.86 | 2,053,150 | -2.31(-3.48%) |
Feb 21, 2020 | 66.47 | 66.56 | 66.10 | 66.16 | 1,482,542 | -0.34(-0.52%) |
Feb 20, 2020 | 67.10 | 67.12 | 66.34 | 66.50 | 3,312,513 | -1.15(-1.70%) |
Feb 19, 2020 | 67.69 | 67.83 | 67.61 | 67.65 | 531,445 | +0.46(+0.69%) |
Feb 18, 2020 | 67.20 | 67.39 | 67.09 | 67.19 | 995,202 | -0.49(-0.73%) |
Feb 14, 2020 | 67.95 | 67.99 | 67.46 | 67.68 | 396,345 | +0.03(+0.04%) |
Feb 13, 2020 | 67.74 | 68.00 | 67.55 | 67.65 | 1,702,558 | -0.84(-1.23%) |
Feb 12, 2020 | 68.22 | 68.55 | 68.07 | 68.49 | 833,157 | +0.97(+1.44%) |
Feb 11, 2020 | 67.47 | 67.84 | 67.40 | 67.52 | 1,918,061 | +0.71(+1.07%) |
Feb 10, 2020 | 66.30 | 66.81 | 66.30 | 66.81 | 2,683,499 | +0.71(+1.08%) |
Feb 07, 2020 | 66.37 | 66.45 | 65.98 | 66.10 | 549,309 | -0.97(-1.45%) |
Feb 06, 2020 | 67.38 | 67.53 | 66.99 | 67.07 | 869,725 | +0.42(+0.63%) |
Feb 05, 2020 | 67.47 | 67.47 | 66.50 | 66.65 | 1,576,392 | +0.26(+0.39%) |
Feb 04, 2020 | 66.22 | 66.65 | 66.21 | 66.39 | 1,053,019 | +1.90(+2.94%) |
Feb 03, 2020 | 64.07 | 64.68 | 64.03 | 64.49 | 1,025,028 | +0.74(+1.16%) |
Jan 31, 2020 | 64.14 | 64.16 | 63.43 | 63.75 | 3,030,547 | -1.39(-2.13%) |
Jan 30, 2020 | 64.69 | 65.22 | 64.36 | 65.14 | 1,778,289 | -1.07(-1.62%) |
Jan 29, 2020 | 66.38 | 66.45 | 66.05 | 66.22 | 1,021,437 | +0.40(+0.60%) |
Jan 28, 2020 | 65.58 | 66.01 | 65.29 | 65.82 | 1,299,195 | +0.39(+0.59%) |
Jan 27, 2020 | 64.65 | 65.73 | 64.40 | 65.43 | 1,120,332 | -2.30(-3.40%) |
Jan 24, 2020 | 68.32 | 68.39 | 67.38 | 67.73 | 1,064,051 | -0.57(-0.84%) |
Jan 23, 2020 | 67.95 | 68.42 | 67.60 | 68.31 | 3,536,021 | -0.70(-1.02%) |
Jan 22, 2020 | 69.34 | 69.36 | 68.88 | 69.01 | 1,141,896 | +0.34(+0.50%) |
Jan 21, 2020 | 68.76 | 68.92 | 68.53 | 68.67 | 1,532,634 | -1.90(-2.69%) |
Jan 17, 2020 | 70.49 | 70.57 | 70.30 | 70.57 | 1,179,098 | +0.35(+0.50%) |
Jan 16, 2020 | 70.24 | 70.34 | 70.09 | 70.21 | 320,827 | +0.37(+0.53%) |
Jan 15, 2020 | 69.90 | 70.04 | 69.66 | 69.84 | 1,631,124 | -0.45(-0.65%) |
Jan 14, 2020 | 70.31 | 70.34 | 69.99 | 70.30 | 1,188,253 | -0.38(-0.54%) |
Jan 13, 2020 | 70.11 | 70.76 | 69.97 | 70.68 | 1,039,414 | +1.20(+1.73%) |
Jan 10, 2020 | 69.44 | 69.67 | 69.33 | 69.47 | 1,409,516 | +0.44(+0.63%) |
Jan 09, 2020 | 69.16 | 69.19 | 68.92 | 69.04 | 3,238,315 | +0.69(+1.00%) |
Jan 08, 2020 | 67.98 | 68.75 | 67.93 | 68.35 | 1,416,529 | +0.15(+0.22%) |
Jan 07, 2020 | 68.11 | 68.26 | 67.95 | 68.21 | 626,664 | +0.24(+0.35%) |
Jan 06, 2020 | 67.71 | 68.02 | 67.63 | 67.97 | 446,889 | -0.28(-0.41%) |
Jan 03, 2020 | 68.33 | 68.65 | 68.15 | 68.24 | 1,023,001 | -1.10(-1.59%) |
Jan 02, 2020 | 68.78 | 69.39 | 68.78 | 69.34 | 908,405 | +1.31(+1.92%) |
Dec 31, 2019 | 67.82 | 68.07 | 67.72 | 68.04 | 230,850 | +0.22(+0.33%) |
Dec 30, 2019 | 68.37 | 68.37 | 67.73 | 67.82 | 559,165 | -0.41(-0.60%) |
Dec 27, 2019 | 68.34 | 68.44 | 68.08 | 68.22 | 2,339,400 | +0.41(+0.60%) |
Dec 26, 2019 | 67.67 | 67.86 | 67.52 | 67.82 | 196,853 | +0.42(+0.62%) |
Dec 24, 2019 | 67.47 | 67.48 | 67.32 | 67.40 | 128,766 | -0.20(-0.30%) |
Dec 23, 2019 | 67.54 | 67.60 | 67.40 | 67.60 | 264,446 | +0.03(+0.04%) |
Dec 20, 2019 | 67.56 | 67.69 | 67.47 | 67.58 | 621,578 | +0.21(+0.32%) |
Dec 19, 2019 | 67.20 | 67.44 | 67.18 | 67.36 | 608,757 | -0.17(-0.25%) |
Dec 18, 2019 | 67.42 | 67.56 | 67.35 | 67.53 | 1,942,105 | +0.31(+0.47%) |
Dec 17, 2019 | 67.18 | 67.38 | 67.09 | 67.22 | 356,613 | +0.55(+0.82%) |
Dec 16, 2019 | 66.66 | 66.82 | 66.56 | 66.67 | 1,996,843 | +0.49(+0.74%) |
Dec 13, 2019 | 66.35 | 66.81 | 66.02 | 66.18 | 1,608,581 | +0.02(+0.03%) |
Dec 12, 2019 | 65.08 | 66.21 | 65.08 | 66.16 | 1,459,282 | +1.35(+2.09%) |
Dec 11, 2019 | 64.39 | 64.92 | 64.36 | 64.81 | 1,146,101 | +0.72(+1.13%) |
Dec 10, 2019 | 63.98 | 64.16 | 63.86 | 64.08 | 1,991,190 | +0.28(+0.44%) |
Dec 09, 2019 | 64.02 | 64.18 | 63.76 | 63.80 | 378,881 | -0.38(-0.60%) |
Dec 06, 2019 | 64.18 | 64.20 | 64.05 | 64.18 | 557,351 | +0.48(+0.76%) |
Dec 05, 2019 | 63.54 | 63.82 | 63.52 | 63.70 | 694,766 | +0.26(+0.40%) |
Dec 04, 2019 | 63.48 | 63.56 | 63.41 | 63.44 | 579,065 | +0.39(+0.62%) |
Dec 03, 2019 | 62.80 | 63.08 | 62.56 | 63.05 | 992,547 | -0.40(-0.63%) |
Dec 02, 2019 | 63.71 | 63.79 | 63.30 | 63.45 | 2,650,439 | -0.19(-0.30%) |
Nov 29, 2019 | 63.68 | 63.77 | 63.57 | 63.65 | 407,425 | -1.12(-1.74%) |
Nov 27, 2019 | 64.65 | 64.85 | 64.55 | 64.77 | 459,516 | +0.06(+0.10%) |
Nov 26, 2019 | 64.44 | 64.71 | 64.29 | 64.71 | 1,198,045 | +0.01(+0.01%) |
Nov 25, 2019 | 64.40 | 64.72 | 64.35 | 64.70 | 1,546,762 | +0.91(+1.43%) |
Nov 22, 2019 | 63.88 | 63.89 | 63.61 | 63.78 | 386,742 | -0.02(-0.03%) |
Nov 21, 2019 | 63.68 | 63.80 | 63.54 | 63.80 | 710,388 | -0.19(-0.30%) |
Nov 20, 2019 | 64.20 | 64.33 | 63.84 | 63.99 | 659,862 | -0.49(-0.77%) |
Nov 19, 2019 | 64.70 | 64.70 | 64.38 | 64.49 | 674,050 | +0.33(+0.51%) |
Nov 18, 2019 | 64.25 | 64.38 | 64.03 | 64.16 | 826,245 | +0.10(+0.16%) |
Nov 15, 2019 | 64.05 | 64.19 | 63.97 | 64.06 | 491,471 | +0.39(+0.62%) |
Nov 14, 2019 | 63.70 | 63.80 | 63.43 | 63.66 | 2,278,693 | -0.12(-0.19%) |
Nov 13, 2019 | 63.66 | 63.89 | 63.59 | 63.78 | 714,144 | -0.61(-0.95%) |
Nov 12, 2019 | 64.55 | 64.63 | 64.27 | 64.39 | 3,020,639 | -0.32(-0.49%) |
Nov 11, 2019 | 64.44 | 64.74 | 64.28 | 64.71 | 1,181,710 | -0.75(-1.14%) |
Nov 08, 2019 | 65.45 | 65.51 | 65.21 | 65.46 | 1,387,961 | -0.34(-0.51%) |
Nov 07, 2019 | 65.86 | 66.10 | 65.77 | 65.80 | 700,036 | +0.42(+0.64%) |
Nov 06, 2019 | 65.54 | 65.56 | 65.19 | 65.38 | 979,935 | -0.02(-0.03%) |
Nov 05, 2019 | 65.40 | 65.48 | 65.17 | 65.40 | 1,913,085 | +0.43(+0.66%) |
Nov 04, 2019 | 65.11 | 65.19 | 64.93 | 64.97 | 583,066 | +0.76(+1.18%) |