Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 73.18 | 73.41 | 71.40 | 72.15 | 550,210 | -1.65(-2.23%) |
Oct 29, 2020 | 72.94 | 74.74 | 72.94 | 73.79 | 451,375 | +1.23(+1.70%) |
Oct 28, 2020 | 74.29 | 74.49 | 72.51 | 72.56 | 508,575 | -3.10(-4.10%) |
Oct 27, 2020 | 75.49 | 75.93 | 75.17 | 75.66 | 839,156 | +0.55(+0.73%) |
Oct 26, 2020 | 75.90 | 76.57 | 74.21 | 75.11 | 458,926 | -1.58(-2.06%) |
Oct 23, 2020 | 76.56 | 76.69 | 75.97 | 76.69 | 348,142 | +0.18(+0.24%) |
Oct 22, 2020 | 76.77 | 77.03 | 75.59 | 76.51 | 384,494 | -0.18(-0.24%) |
Oct 21, 2020 | 76.88 | 77.63 | 76.67 | 76.69 | 281,727 | -0.20(-0.26%) |
Oct 20, 2020 | 77.01 | 77.62 | 76.48 | 76.89 | 292,512 | +0.20(+0.26%) |
Oct 19, 2020 | 78.37 | 78.70 | 76.56 | 76.70 | 340,318 | -1.15(-1.48%) |
Oct 16, 2020 | 78.67 | 78.82 | 77.84 | 77.84 | 499,896 | -0.28(-0.36%) |
Oct 15, 2020 | 77.02 | 78.28 | 76.93 | 78.13 | 495,416 | -0.36(-0.46%) |
Oct 14, 2020 | 79.17 | 79.42 | 77.84 | 78.49 | 415,514 | -0.44(-0.56%) |
Oct 13, 2020 | 79.53 | 79.79 | 78.69 | 78.93 | 403,990 | -0.14(-0.18%) |
Oct 12, 2020 | 78.10 | 79.71 | 77.84 | 79.07 | 685,231 | +2.20(+2.87%) |
Oct 09, 2020 | 76.17 | 76.90 | 76.17 | 76.87 | 421,990 | +1.12(+1.48%) |
Oct 08, 2020 | 75.89 | 75.98 | 75.46 | 75.75 | 303,127 | +0.44(+0.59%) |
Oct 07, 2020 | 74.63 | 75.45 | 74.63 | 75.31 | 1,250,596 | +1.32(+1.79%) |
Oct 06, 2020 | 74.89 | 75.54 | 73.72 | 73.98 | 424,879 | -1.00(-1.33%) |
Oct 05, 2020 | 73.88 | 75.00 | 73.88 | 74.98 | 338,878 | +1.63(+2.22%) |
Oct 02, 2020 | 73.46 | 74.71 | 73.08 | 73.36 | 432,945 | -1.85(-2.45%) |
Oct 01, 2020 | 75.24 | 75.33 | 74.75 | 75.20 | 557,274 | +1.00(+1.35%) |
Sep 30, 2020 | 73.58 | 74.94 | 73.54 | 74.20 | 598,609 | +0.56(+0.76%) |
Sep 29, 2020 | 73.78 | 74.04 | 73.43 | 73.64 | 425,828 | -0.18(-0.25%) |
Sep 28, 2020 | 73.81 | 73.83 | 73.06 | 73.83 | 1,175,450 | +1.30(+1.79%) |
Sep 25, 2020 | 70.86 | 72.69 | 70.44 | 72.53 | 484,477 | +1.84(+2.60%) |
Sep 24, 2020 | 69.67 | 71.57 | 69.67 | 70.69 | 597,246 | +0.31(+0.44%) |
Sep 23, 2020 | 72.51 | 72.58 | 70.19 | 70.38 | 470,592 | -2.13(-2.94%) |
Sep 22, 2020 | 72.17 | 72.69 | 70.90 | 72.52 | 1,016,187 | +1.18(+1.65%) |
Sep 21, 2020 | 69.35 | 71.34 | 69.21 | 71.34 | 947,382 | +0.80(+1.14%) |
Sep 18, 2020 | 71.96 | 71.96 | 69.73 | 70.54 | 961,393 | -1.21(-1.68%) |
Sep 17, 2020 | 70.83 | 72.24 | 70.69 | 71.75 | 2,808,573 | -0.87(-1.20%) |
Sep 16, 2020 | 74.03 | 74.20 | 72.52 | 72.61 | 605,832 | -1.27(-1.72%) |
Sep 15, 2020 | 74.09 | 74.33 | 73.36 | 73.88 | 688,302 | +0.96(+1.32%) |
Sep 14, 2020 | 72.88 | 73.60 | 72.43 | 72.92 | 1,141,433 | +1.14(+1.59%) |
Sep 11, 2020 | 73.04 | 73.25 | 70.78 | 71.78 | 1,866,712 | -0.56(-0.78%) |
Sep 10, 2020 | 74.78 | 74.96 | 71.89 | 72.34 | 743,438 | -1.40(-1.90%) |
Sep 09, 2020 | 73.18 | 74.51 | 72.53 | 73.73 | 1,049,686 | +2.13(+2.97%) |
Sep 08, 2020 | 72.02 | 73.93 | 71.57 | 71.61 | 1,049,625 | -3.46(-4.61%) |
Sep 04, 2020 | 75.75 | 76.82 | 71.86 | 75.07 | 1,326,690 | -1.29(-1.69%) |
Sep 03, 2020 | 79.70 | 79.73 | 75.65 | 76.36 | 1,361,623 | -4.83(-5.94%) |
Sep 02, 2020 | 81.49 | 81.49 | 79.54 | 81.19 | 820,829 | +0.86(+1.07%) |
Sep 01, 2020 | 79.19 | 80.35 | 78.93 | 80.33 | 436,251 | +1.78(+2.26%) |
Aug 31, 2020 | 78.48 | 79.03 | 78.09 | 78.55 | 421,115 | +0.31(+0.40%) |
Aug 28, 2020 | 77.99 | 78.42 | 77.79 | 78.24 | 409,587 | +0.63(+0.81%) |
Aug 27, 2020 | 78.13 | 78.26 | 77.03 | 77.61 | 729,285 | -0.33(-0.42%) |
Aug 26, 2020 | 76.69 | 77.96 | 76.69 | 77.94 | 624,438 | +1.99(+2.62%) |
Aug 25, 2020 | 75.27 | 75.95 | 75.11 | 75.95 | 1,945,155 | +0.56(+0.74%) |
Aug 24, 2020 | 75.95 | 76.06 | 74.82 | 75.39 | 396,487 | +0.52(+0.70%) |
Aug 21, 2020 | 74.08 | 74.91 | 74.06 | 74.87 | 499,794 | +0.77(+1.03%) |
Aug 20, 2020 | 72.81 | 74.20 | 72.66 | 74.10 | 402,013 | +1.07(+1.47%) |
Aug 19, 2020 | 73.39 | 73.71 | 72.92 | 73.03 | 340,559 | -0.13(-0.17%) |
Aug 18, 2020 | 72.91 | 73.28 | 72.52 | 73.16 | 385,703 | +0.43(+0.59%) |
Aug 17, 2020 | 72.70 | 72.83 | 72.53 | 72.73 | 485,804 | +0.46(+0.63%) |
Aug 14, 2020 | 72.36 | 72.47 | 71.87 | 72.27 | 272,245 | -0.10(-0.14%) |
Aug 13, 2020 | 72.31 | 72.94 | 72.07 | 72.37 | 294,220 | +0.20(+0.27%) |
Aug 12, 2020 | 71.07 | 72.38 | 71.07 | 72.17 | 530,123 | +1.59(+2.25%) |
Aug 11, 2020 | 71.64 | 72.01 | 70.46 | 70.58 | 502,939 | -1.43(-1.99%) |
Aug 10, 2020 | 72.32 | 72.44 | 70.92 | 72.02 | 777,322 | -0.20(-0.28%) |
Aug 07, 2020 | 73.01 | 73.16 | 71.57 | 72.22 | 584,312 | -1.07(-1.46%) |
Aug 06, 2020 | 72.24 | 73.29 | 72.01 | 73.29 | 412,009 | +1.08(+1.49%) |
Aug 05, 2020 | 72.28 | 72.38 | 71.86 | 72.22 | 308,629 | +0.09(+0.13%) |
Aug 04, 2020 | 71.91 | 72.12 | 71.45 | 72.12 | 552,703 | +0.19(+0.26%) |
Aug 03, 2020 | 71.27 | 72.16 | 71.25 | 71.94 | 525,385 | +1.56(+2.22%) |
Jul 31, 2020 | 69.93 | 70.38 | 68.68 | 70.38 | 927,261 | +1.60(+2.32%) |
Jul 30, 2020 | 67.53 | 68.80 | 67.32 | 68.78 | 211,258 | +0.53(+0.78%) |
Jul 29, 2020 | 67.62 | 68.45 | 67.62 | 68.25 | 373,817 | +1.02(+1.52%) |
Jul 28, 2020 | 67.88 | 68.03 | 67.16 | 67.23 | 1,064,371 | -0.87(-1.27%) |
Jul 27, 2020 | 67.40 | 68.17 | 67.35 | 68.09 | 499,875 | +1.10(+1.64%) |
Jul 24, 2020 | 66.72 | 67.42 | 65.94 | 66.99 | 470,944 | -0.84(-1.24%) |
Jul 23, 2020 | 69.47 | 69.85 | 67.50 | 67.84 | 592,203 | -1.93(-2.77%) |
Jul 22, 2020 | 69.44 | 70.03 | 69.24 | 69.77 | 690,244 | +0.43(+0.62%) |
Jul 21, 2020 | 70.61 | 70.61 | 69.13 | 69.34 | 917,236 | -0.78(-1.11%) |
Jul 20, 2020 | 68.34 | 70.21 | 68.00 | 70.12 | 578,863 | +1.92(+2.82%) |
Jul 17, 2020 | 68.27 | 68.36 | 67.57 | 68.19 | 310,035 | +0.24(+0.35%) |
Jul 16, 2020 | 67.84 | 68.08 | 67.23 | 67.95 | 551,220 | -0.65(-0.94%) |
Jul 15, 2020 | 68.85 | 69.16 | 67.77 | 68.60 | 464,662 | +0.16(+0.23%) |
Jul 14, 2020 | 67.16 | 68.50 | 66.41 | 68.45 | 592,094 | +0.65(+0.96%) |
Jul 13, 2020 | 70.10 | 70.49 | 67.59 | 67.80 | 746,749 | -1.66(-2.38%) |
Jul 10, 2020 | 69.30 | 69.47 | 68.58 | 69.45 | 288,905 | +0.02(+0.04%) |
Jul 09, 2020 | 69.56 | 69.60 | 68.33 | 69.43 | 711,370 | +0.50(+0.72%) |
Jul 08, 2020 | 68.18 | 68.93 | 67.95 | 68.93 | 554,585 | +1.20(+1.77%) |
Jul 07, 2020 | 68.17 | 68.98 | 67.65 | 67.73 | 342,160 | -0.57(-0.83%) |
Jul 06, 2020 | 67.82 | 68.61 | 67.82 | 68.30 | 1,092,412 | +1.33(+1.98%) |
Jul 02, 2020 | 67.31 | 67.52 | 66.89 | 66.97 | 377,893 | +0.31(+0.47%) |
Jul 01, 2020 | 66.38 | 66.98 | 66.15 | 66.65 | 393,090 | +0.26(+0.39%) |
Jun 30, 2020 | 65.06 | 66.51 | 65.02 | 66.40 | 645,364 | +1.32(+2.02%) |
Jun 29, 2020 | 64.20 | 65.08 | 63.47 | 65.08 | 419,067 | +0.72(+1.12%) |
Jun 26, 2020 | 65.68 | 65.80 | 64.23 | 64.36 | 392,115 | -1.50(-2.28%) |
Jun 25, 2020 | 65.12 | 65.89 | 64.50 | 65.86 | 273,741 | +0.69(+1.06%) |
Jun 24, 2020 | 66.32 | 66.71 | 64.83 | 65.17 | 930,276 | -1.40(-2.11%) |
Jun 23, 2020 | 66.69 | 67.27 | 66.43 | 66.57 | 1,108,479 | +0.44(+0.66%) |
Jun 22, 2020 | 65.09 | 66.18 | 65.04 | 66.14 | 466,641 | +1.11(+1.71%) |
Jun 19, 2020 | 66.07 | 66.07 | 64.63 | 65.03 | 474,601 | -0.24(-0.36%) |
Jun 18, 2020 | 64.89 | 65.30 | 64.72 | 65.26 | 228,812 | +0.29(+0.45%) |
Jun 17, 2020 | 65.32 | 65.51 | 64.82 | 64.97 | 377,056 | +0.06(+0.10%) |
Jun 16, 2020 | 65.30 | 65.38 | 63.94 | 64.91 | 517,620 | +1.27(+1.99%) |
Jun 15, 2020 | 61.62 | 63.83 | 61.61 | 63.64 | 505,316 | +0.85(+1.36%) |
Jun 12, 2020 | 63.79 | 64.03 | 61.77 | 62.79 | 611,785 | +0.72(+1.16%) |
Jun 11, 2020 | 64.35 | 64.73 | 62.04 | 62.06 | 787,546 | -3.71(-5.64%) |
Jun 10, 2020 | 65.26 | 66.19 | 65.09 | 65.78 | 474,522 | +0.98(+1.52%) |
Jun 09, 2020 | 64.15 | 65.05 | 64.04 | 64.79 | 562,915 | +0.33(+0.52%) |
Jun 08, 2020 | 63.85 | 64.46 | 63.32 | 64.46 | 599,410 | +0.55(+0.87%) |
Jun 05, 2020 | 62.93 | 64.16 | 62.74 | 63.91 | 530,376 | +1.31(+2.10%) |
Jun 04, 2020 | 62.90 | 63.32 | 62.19 | 62.60 | 1,664,926 | -0.48(-0.76%) |
Jun 03, 2020 | 62.93 | 63.29 | 62.66 | 63.07 | 754,359 | +0.42(+0.67%) |
Jun 02, 2020 | 62.22 | 62.65 | 61.50 | 62.65 | 1,104,408 | +0.49(+0.78%) |
Jun 01, 2020 | 61.73 | 62.27 | 61.54 | 62.16 | 417,210 | +0.27(+0.44%) |
May 29, 2020 | 61.27 | 62.08 | 60.86 | 61.89 | 411,520 | +0.83(+1.35%) |
May 28, 2020 | 60.91 | 62.20 | 60.88 | 61.07 | 554,660 | -0.23(-0.38%) |
May 27, 2020 | 60.87 | 61.31 | 59.49 | 61.30 | 618,957 | +0.28(+0.47%) |
May 26, 2020 | 62.45 | 62.45 | 60.94 | 61.02 | 1,356,355 | -0.16(-0.26%) |
May 22, 2020 | 60.71 | 61.25 | 60.50 | 61.18 | 258,879 | +0.34(+0.55%) |
May 21, 2020 | 61.49 | 61.79 | 60.73 | 60.84 | 361,653 | -0.65(-1.06%) |
May 20, 2020 | 60.90 | 61.58 | 60.90 | 61.49 | 588,742 | +1.47(+2.44%) |
May 19, 2020 | 60.21 | 60.92 | 60.03 | 60.03 | 2,000,195 | -0.06(-0.10%) |
May 18, 2020 | 59.99 | 60.43 | 59.77 | 60.09 | 2,485,695 | +1.18(+2.00%) |
May 15, 2020 | 57.66 | 58.95 | 57.60 | 58.91 | 378,549 | +0.23(+0.40%) |
May 14, 2020 | 57.43 | 58.68 | 56.92 | 58.68 | 520,729 | +0.75(+1.30%) |
May 13, 2020 | 59.12 | 59.48 | 57.19 | 57.92 | 657,508 | -1.13(-1.91%) |
May 12, 2020 | 60.55 | 60.68 | 59.05 | 59.05 | 468,029 | -1.28(-2.13%) |
May 11, 2020 | 59.37 | 60.66 | 59.37 | 60.33 | 516,321 | +0.58(+0.97%) |
May 08, 2020 | 59.31 | 59.76 | 58.91 | 59.75 | 797,803 | +0.93(+1.59%) |
May 07, 2020 | 58.77 | 59.07 | 58.53 | 58.82 | 405,088 | +0.83(+1.43%) |
May 06, 2020 | 58.05 | 58.54 | 57.70 | 57.99 | 463,707 | +0.45(+0.79%) |
May 05, 2020 | 57.37 | 58.22 | 57.24 | 57.54 | 1,484,875 | +0.85(+1.49%) |
May 04, 2020 | 55.61 | 56.71 | 55.43 | 56.69 | 1,730,537 | +0.79(+1.42%) |
May 01, 2020 | 56.29 | 56.95 | 55.69 | 55.90 | 409,077 | -1.65(-2.87%) |
Apr 30, 2020 | 57.89 | 57.89 | 57.14 | 57.56 | 535,566 | -0.02(-0.03%) |
Apr 29, 2020 | 56.47 | 57.82 | 56.32 | 57.57 | 671,038 | +2.28(+4.12%) |
Apr 28, 2020 | 56.89 | 56.92 | 55.23 | 55.30 | 661,204 | -0.91(-1.61%) |
Apr 27, 2020 | 56.46 | 56.53 | 55.98 | 56.20 | 412,566 | +0.40(+0.71%) |
Apr 24, 2020 | 54.94 | 55.83 | 54.54 | 55.81 | 966,726 | +1.06(+1.93%) |
Apr 23, 2020 | 55.20 | 55.72 | 54.66 | 54.75 | 851,968 | -0.32(-0.58%) |
Apr 22, 2020 | 54.24 | 55.34 | 54.13 | 55.07 | 1,072,541 | +2.14(+4.05%) |
Apr 21, 2020 | 54.53 | 54.65 | 52.60 | 52.93 | 513,044 | -2.42(-4.38%) |
Apr 20, 2020 | 55.35 | 56.17 | 55.32 | 55.35 | 415,183 | -0.75(-1.34%) |
Apr 17, 2020 | 56.43 | 56.43 | 55.33 | 56.10 | 770,531 | +0.64(+1.16%) |
Apr 16, 2020 | 55.41 | 55.64 | 54.66 | 55.46 | 447,889 | +0.70(+1.28%) |
Apr 15, 2020 | 54.55 | 55.12 | 54.11 | 54.76 | 723,709 | -0.82(-1.47%) |
Apr 14, 2020 | 54.43 | 55.69 | 54.26 | 55.57 | 649,599 | +2.22(+4.16%) |
Apr 13, 2020 | 52.84 | 53.35 | 52.21 | 53.35 | 640,925 | +0.30(+0.57%) |
Apr 09, 2020 | 53.66 | 53.81 | 52.61 | 53.05 | 713,138 | +0.04(+0.08%) |
Apr 08, 2020 | 52.18 | 53.13 | 51.80 | 53.00 | 815,774 | +1.44(+2.80%) |
Apr 07, 2020 | 53.66 | 53.66 | 51.53 | 51.56 | 953,973 | -0.28(-0.54%) |
Apr 06, 2020 | 50.03 | 52.13 | 49.67 | 51.84 | 771,561 | +3.87(+8.06%) |
Apr 03, 2020 | 48.51 | 49.05 | 47.43 | 47.97 | 481,531 | -0.76(-1.55%) |
Apr 02, 2020 | 47.60 | 48.81 | 47.43 | 48.73 | 644,751 | +0.84(+1.76%) |
Apr 01, 2020 | 48.46 | 49.44 | 47.48 | 47.89 | 884,275 | -2.33(-4.63%) |
Mar 31, 2020 | 50.94 | 51.90 | 49.91 | 50.21 | 721,991 | -0.71(-1.38%) |
Mar 30, 2020 | 49.39 | 51.05 | 49.38 | 50.92 | 601,731 | +2.02(+4.13%) |
Mar 27, 2020 | 49.56 | 50.39 | 48.83 | 48.90 | 712,731 | -2.11(-4.13%) |
Mar 26, 2020 | 48.53 | 51.17 | 48.53 | 51.01 | 1,547,458 | +2.99(+6.22%) |
Mar 25, 2020 | 48.87 | 50.32 | 47.48 | 48.02 | 911,519 | -0.47(-0.97%) |
Mar 24, 2020 | 47.09 | 48.60 | 46.80 | 48.49 | 932,211 | +4.09(+9.21%) |
Mar 23, 2020 | 44.35 | 45.34 | 42.90 | 44.40 | 1,273,741 | -0.13(-0.29%) |
Mar 20, 2020 | 47.43 | 47.83 | 44.49 | 44.53 | 904,912 | -1.85(-3.98%) |
Mar 19, 2020 | 45.37 | 47.89 | 44.53 | 46.38 | 1,367,312 | +0.45(+0.98%) |
Mar 18, 2020 | 44.43 | 46.63 | 43.45 | 45.93 | 1,933,771 | -1.59(-3.35%) |
Mar 17, 2020 | 45.58 | 48.04 | 44.01 | 47.52 | 1,138,621 | +3.04(+6.84%) |
Mar 16, 2020 | 45.33 | 48.42 | 44.34 | 44.48 | 1,169,845 | -7.02(-13.62%) |
Mar 13, 2020 | 49.33 | 51.60 | 46.80 | 51.49 | 1,602,287 | +5.23(+11.29%) |
Mar 12, 2020 | 47.69 | 50.17 | 45.89 | 46.27 | 1,965,204 | -5.09(-9.92%) |
Mar 11, 2020 | 52.67 | 52.85 | 50.71 | 51.36 | 1,771,704 | -2.63(-4.87%) |
Mar 10, 2020 | 52.99 | 53.99 | 51.16 | 53.99 | 1,328,146 | +3.12(+6.12%) |
Mar 09, 2020 | 50.71 | 53.06 | 49.35 | 50.88 | 2,019,834 | -4.12(-7.49%) |
Mar 06, 2020 | 54.45 | 55.30 | 53.59 | 55.00 | 751,710 | -1.31(-2.33%) |
Mar 05, 2020 | 56.57 | 57.67 | 55.97 | 56.31 | 689,927 | -1.83(-3.15%) |
Mar 04, 2020 | 57.01 | 58.18 | 56.30 | 58.14 | 669,827 | +2.23(+4.00%) |
Mar 03, 2020 | 58.38 | 58.80 | 55.32 | 55.90 | 1,873,185 | -2.09(-3.60%) |
Mar 02, 2020 | 56.10 | 58.02 | 55.05 | 57.99 | 923,464 | +2.61(+4.72%) |
Feb 28, 2020 | 52.58 | 55.53 | 52.44 | 55.38 | 2,377,693 | +0.73(+1.34%) |
Feb 27, 2020 | 55.87 | 57.03 | 54.64 | 54.64 | 2,067,670 | -3.14(-5.44%) |
Feb 26, 2020 | 57.68 | 58.95 | 57.38 | 57.79 | 1,053,020 | +0.29(+0.51%) |
Feb 25, 2020 | 59.66 | 59.82 | 57.27 | 57.49 | 2,727,002 | -1.59(-2.69%) |
Feb 24, 2020 | 58.90 | 59.87 | 58.18 | 59.08 | 1,763,276 | -2.61(-4.23%) |
Feb 21, 2020 | 62.88 | 62.88 | 61.40 | 61.69 | 1,103,870 | -1.50(-2.37%) |
Feb 20, 2020 | 63.73 | 63.86 | 62.37 | 63.19 | 540,525 | -0.67(-1.05%) |
Feb 19, 2020 | 63.58 | 63.95 | 63.56 | 63.86 | 411,292 | +0.64(+1.01%) |
Feb 18, 2020 | 62.87 | 63.26 | 62.80 | 63.22 | 309,104 | -0.16(-0.25%) |
Feb 14, 2020 | 63.27 | 63.47 | 63.06 | 63.38 | 307,629 | +0.21(+0.33%) |
Feb 13, 2020 | 62.89 | 63.48 | 62.79 | 63.17 | 461,370 | -0.20(-0.32%) |
Feb 12, 2020 | 63.10 | 63.39 | 62.80 | 63.37 | 865,885 | +0.68(+1.09%) |
Feb 11, 2020 | 63.31 | 63.35 | 62.48 | 62.69 | 526,965 | -0.16(-0.26%) |
Feb 10, 2020 | 61.70 | 62.85 | 61.63 | 62.85 | 273,087 | +0.85(+1.37%) |
Feb 07, 2020 | 62.19 | 62.47 | 61.82 | 62.00 | 355,019 | -0.47(-0.75%) |
Feb 06, 2020 | 62.06 | 62.47 | 61.80 | 62.47 | 449,437 | +0.67(+1.09%) |
Feb 05, 2020 | 62.50 | 62.50 | 61.42 | 61.80 | 599,423 | +0.27(+0.44%) |
Feb 04, 2020 | 60.98 | 61.53 | 60.74 | 61.53 | 349,610 | +1.38(+2.30%) |
Feb 03, 2020 | 59.39 | 60.19 | 59.39 | 60.15 | 337,526 | +0.86(+1.45%) |
Jan 31, 2020 | 60.70 | 60.70 | 59.09 | 59.29 | 686,344 | -1.53(-2.52%) |
Jan 30, 2020 | 60.34 | 60.83 | 60.02 | 60.82 | 819,287 | +0.25(+0.41%) |
Jan 29, 2020 | 60.90 | 60.95 | 60.33 | 60.57 | 373,600 | +0.18(+0.30%) |
Jan 28, 2020 | 59.81 | 60.53 | 59.64 | 60.39 | 493,861 | +1.09(+1.83%) |
Jan 27, 2020 | 59.26 | 59.64 | 58.97 | 59.30 | 991,048 | -1.44(-2.37%) |
Jan 24, 2020 | 61.57 | 61.64 | 60.52 | 60.74 | 578,081 | -0.33(-0.55%) |
Jan 23, 2020 | 60.87 | 61.10 | 60.64 | 61.08 | 230,370 | +0.27(+0.45%) |
Jan 22, 2020 | 60.99 | 61.21 | 60.75 | 60.80 | 367,390 | +0.21(+0.34%) |
Jan 21, 2020 | 60.42 | 60.89 | 60.42 | 60.60 | 295,140 | -0.04(-0.07%) |
Jan 17, 2020 | 60.57 | 60.67 | 60.21 | 60.64 | 302,727 | +0.38(+0.63%) |
Jan 16, 2020 | 59.91 | 60.27 | 59.82 | 60.26 | 341,820 | +0.74(+1.25%) |
Jan 15, 2020 | 59.55 | 59.83 | 59.30 | 59.51 | 368,624 | +0.01(+0.01%) |
Jan 14, 2020 | 59.81 | 59.88 | 59.43 | 59.50 | 534,654 | -0.35(-0.59%) |
Jan 13, 2020 | 59.31 | 59.86 | 59.31 | 59.86 | 375,185 | +0.80(+1.36%) |
Jan 10, 2020 | 59.41 | 59.46 | 58.94 | 59.06 | 490,654 | -0.10(-0.17%) |
Jan 09, 2020 | 59.05 | 59.15 | 58.75 | 59.15 | 413,375 | +0.67(+1.14%) |
Jan 08, 2020 | 57.96 | 58.73 | 57.91 | 58.49 | 486,557 | +0.58(+1.00%) |
Jan 07, 2020 | 57.98 | 58.14 | 57.77 | 57.91 | 295,977 | +0.02(+0.04%) |
Jan 06, 2020 | 56.97 | 57.91 | 56.83 | 57.89 | 337,681 | +0.35(+0.62%) |
Jan 03, 2020 | 57.33 | 57.90 | 57.33 | 57.53 | 384,843 | -0.58(-1.00%) |
Jan 02, 2020 | 57.46 | 58.11 | 57.40 | 58.11 | 844,073 | +1.18(+2.07%) |
Dec 31, 2019 | 56.60 | 56.98 | 56.58 | 56.93 | 207,946 | +0.13(+0.23%) |
Dec 30, 2019 | 57.16 | 57.16 | 56.40 | 56.80 | 325,711 | -0.40(-0.70%) |
Dec 27, 2019 | 57.51 | 57.51 | 57.03 | 57.20 | 180,574 | -0.07(-0.13%) |
Dec 26, 2019 | 56.89 | 57.27 | 56.79 | 57.27 | 254,854 | +0.48(+0.85%) |
Dec 24, 2019 | 56.90 | 56.90 | 56.67 | 56.79 | 327,239 | -0.01(-0.02%) |
Dec 23, 2019 | 56.79 | 56.89 | 56.72 | 56.80 | 352,045 | +0.21(+0.37%) |
Dec 20, 2019 | 56.65 | 56.66 | 56.44 | 56.59 | 313,349 | +0.26(+0.46%) |
Dec 19, 2019 | 55.97 | 56.34 | 55.97 | 56.34 | 430,840 | +0.41(+0.73%) |
Dec 18, 2019 | 55.94 | 56.12 | 55.87 | 55.93 | 233,471 | +0.10(+0.18%) |
Dec 17, 2019 | 56.06 | 56.07 | 55.78 | 55.83 | 670,893 | -0.14(-0.24%) |
Dec 16, 2019 | 55.78 | 56.15 | 55.78 | 55.97 | 455,630 | +0.57(+1.04%) |
Dec 13, 2019 | 55.17 | 55.55 | 55.09 | 55.39 | 287,258 | +0.24(+0.43%) |
Dec 12, 2019 | 54.62 | 55.31 | 54.53 | 55.16 | 464,114 | +0.45(+0.83%) |
Dec 11, 2019 | 54.49 | 54.75 | 54.42 | 54.70 | 168,074 | +0.30(+0.55%) |
Dec 10, 2019 | 54.39 | 54.65 | 54.26 | 54.40 | 275,072 | +0.06(+0.11%) |
Dec 09, 2019 | 54.43 | 54.73 | 54.34 | 54.34 | 219,695 | -0.24(-0.44%) |
Dec 06, 2019 | 54.36 | 54.64 | 54.35 | 54.58 | 500,451 | +0.62(+1.14%) |
Dec 05, 2019 | 54.05 | 54.09 | 53.75 | 53.97 | 388,760 | +0.17(+0.32%) |
Dec 04, 2019 | 53.82 | 53.94 | 53.76 | 53.80 | 323,374 | +0.27(+0.51%) |
Dec 03, 2019 | 53.00 | 53.52 | 52.83 | 53.52 | 488,711 | -0.37(-0.69%) |
Dec 02, 2019 | 54.73 | 54.73 | 53.67 | 53.90 | 565,681 | -0.77(-1.40%) |
Nov 29, 2019 | 54.76 | 54.85 | 54.66 | 54.66 | 81,021 | -0.26(-0.48%) |
Nov 27, 2019 | 54.82 | 54.92 | 54.72 | 54.92 | 208,282 | +0.26(+0.47%) |
Nov 26, 2019 | 54.71 | 54.78 | 54.60 | 54.67 | 279,401 | -0.03(-0.05%) |
Nov 25, 2019 | 54.19 | 54.70 | 54.19 | 54.70 | 740,590 | +0.75(+1.38%) |
Nov 22, 2019 | 54.11 | 54.22 | 53.75 | 53.95 | 420,248 | -0.01(-0.02%) |
Nov 21, 2019 | 54.09 | 54.15 | 53.81 | 53.96 | 693,278 | -0.20(-0.37%) |
Nov 20, 2019 | 54.35 | 54.50 | 53.74 | 54.16 | 422,470 | -0.32(-0.59%) |
Nov 19, 2019 | 54.67 | 54.67 | 54.26 | 54.48 | 503,053 | +0.07(+0.13%) |
Nov 18, 2019 | 54.28 | 54.52 | 54.06 | 54.41 | 389,374 | +0.11(+0.21%) |
Nov 15, 2019 | 54.08 | 54.30 | 54.01 | 54.30 | 257,386 | +0.55(+1.02%) |
Nov 14, 2019 | 53.60 | 53.78 | 53.49 | 53.75 | 297,209 | -0.08(-0.14%) |
Nov 13, 2019 | 53.53 | 53.84 | 53.53 | 53.83 | 257,869 | +0.09(+0.16%) |
Nov 12, 2019 | 53.56 | 53.94 | 53.56 | 53.74 | 373,660 | +0.22(+0.41%) |
Nov 11, 2019 | 53.24 | 53.56 | 53.21 | 53.52 | 244,431 | -0.06(-0.11%) |
Nov 08, 2019 | 53.12 | 53.58 | 53.05 | 53.58 | 341,272 | +0.31(+0.58%) |
Nov 07, 2019 | 53.23 | 53.63 | 53.11 | 53.27 | 699,842 | +0.40(+0.76%) |
Nov 06, 2019 | 52.93 | 52.93 | 52.65 | 52.87 | 306,948 | -0.09(-0.17%) |
Nov 05, 2019 | 53.02 | 53.10 | 52.84 | 52.96 | 283,530 | +0.04(+0.08%) |
Nov 04, 2019 | 52.86 | 52.96 | 52.77 | 52.92 | 260,259 | +0.45(+0.85%) |