Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 88.73 | 91.49 | 88.69 | 91.06 | 3,208,970 | +2.62(+2.96%) |
Nov 27, 2020 | 87.58 | 89.04 | 87.10 | 88.44 | 521,000 | +0.43(+0.49%) |
Nov 25, 2020 | 87.28 | 88.08 | 86.81 | 88.01 | 1,086,000 | +1.02(+1.17%) |
Nov 24, 2020 | 89.29 | 89.41 | 86.87 | 86.99 | 896,210 | -1.79(-2.01%) |
Nov 23, 2020 | 90.60 | 91.00 | 87.63 | 88.78 | 1,812,650 | -0.43(-0.48%) |
Nov 20, 2020 | 89.44 | 90.14 | 89.08 | 89.21 | 891,000 | -0.27(-0.30%) |
Nov 19, 2020 | 88.31 | 89.91 | 87.88 | 89.47 | 1,130,520 | +0.92(+1.04%) |
Nov 18, 2020 | 91.09 | 91.15 | 88.32 | 88.55 | 1,534,030 | -2.86(-3.12%) |
Nov 17, 2020 | 91.21 | 92.18 | 90.11 | 91.41 | 1,331,000 | -0.15(-0.16%) |
Nov 16, 2020 | 91.88 | 92.43 | 91.06 | 91.56 | 909,870 | -0.15(-0.17%) |
Nov 13, 2020 | 90.60 | 92.40 | 90.60 | 91.71 | 953,000 | +1.57(+1.74%) |
Nov 12, 2020 | 89.71 | 90.57 | 87.73 | 90.14 | 1,264,510 | +0.27(+0.30%) |
Nov 11, 2020 | 89.89 | 91.71 | 89.39 | 89.87 | 1,415,610 | +1.25(+1.42%) |
Nov 10, 2020 | 88.36 | 90.59 | 88.16 | 88.61 | 1,760,370 | -2.58(-2.83%) |
Nov 09, 2020 | 93.39 | 93.55 | 91.17 | 91.19 | 1,905,020 | +0.93(+1.03%) |
Nov 06, 2020 | 90.65 | 90.65 | 89.36 | 90.27 | 1,426,000 | -0.09(-0.11%) |
Nov 05, 2020 | 91.98 | 92.12 | 90.02 | 90.36 | 1,421,120 | +0.11(+0.12%) |
Nov 04, 2020 | 89.65 | 92.36 | 89.55 | 90.25 | 1,682,910 | +2.26(+2.56%) |
Nov 03, 2020 | 85.58 | 88.30 | 85.58 | 87.99 | 1,830,810 | +2.91(+3.42%) |
Nov 02, 2020 | 83.48 | 85.47 | 83.09 | 85.09 | 2,588,050 | +2.73(+3.31%) |
Oct 30, 2020 | 82.70 | 84.20 | 81.15 | 82.36 | 2,577,000 | -0.46(-0.56%) |
Oct 29, 2020 | 79.85 | 83.69 | 79.62 | 82.83 | 2,787,320 | +3.49(+4.40%) |
Oct 28, 2020 | 80.40 | 81.74 | 78.10 | 79.33 | 2,388,050 | -3.55(-4.29%) |
Oct 27, 2020 | 83.29 | 83.73 | 82.06 | 82.89 | 1,843,400 | -0.19(-0.23%) |
Oct 26, 2020 | 81.30 | 83.19 | 81.17 | 83.08 | 2,069,650 | +1.09(+1.33%) |
Oct 23, 2020 | 82.27 | 82.88 | 81.20 | 81.98 | 1,797,000 | -0.22(-0.27%) |
Oct 22, 2020 | 82.30 | 82.30 | 81.07 | 82.20 | 1,584,870 | -0.34(-0.42%) |
Oct 21, 2020 | 83.53 | 84.05 | 81.96 | 82.55 | 1,256,660 | -1.01(-1.21%) |
Oct 20, 2020 | 84.28 | 84.28 | 83.16 | 83.56 | 1,308,330 | -0.04(-0.05%) |
Oct 19, 2020 | 86.43 | 86.57 | 83.25 | 83.60 | 1,796,480 | -2.46(-2.86%) |
Oct 16, 2020 | 87.34 | 87.73 | 85.96 | 86.06 | 885,000 | -0.68(-0.78%) |
Oct 15, 2020 | 85.52 | 87.20 | 85.33 | 86.74 | 1,189,180 | -0.20(-0.23%) |
Oct 14, 2020 | 88.30 | 88.70 | 86.64 | 86.94 | 1,238,590 | -1.38(-1.56%) |
Oct 13, 2020 | 88.53 | 88.95 | 88.28 | 88.32 | 1,414,480 | +0.09(+0.10%) |
Oct 12, 2020 | 88.18 | 89.00 | 87.60 | 88.23 | 805,050 | +0.79(+0.91%) |
Oct 09, 2020 | 87.25 | 88.20 | 87.25 | 87.44 | 1,273,000 | +0.55(+0.63%) |
Oct 08, 2020 | 88.00 | 88.28 | 86.70 | 86.89 | 1,545,050 | -0.68(-0.78%) |
Oct 07, 2020 | 87.18 | 87.92 | 86.74 | 87.57 | 1,242,900 | +1.18(+1.37%) |
Oct 06, 2020 | 86.78 | 87.15 | 85.77 | 86.39 | 1,458,910 | -0.21(-0.24%) |
Oct 05, 2020 | 86.07 | 87.01 | 85.86 | 86.60 | 1,535,770 | +1.09(+1.27%) |
Oct 02, 2020 | 85.50 | 86.62 | 84.82 | 85.51 | 2,498,000 | -1.03(-1.19%) |
Oct 01, 2020 | 85.98 | 87.18 | 85.08 | 86.54 | 2,196,060 | +1.69(+1.99%) |
Sep 30, 2020 | 85.98 | 86.96 | 84.32 | 84.85 | 1,802,180 | -0.83(-0.97%) |
Sep 29, 2020 | 85.76 | 86.64 | 85.09 | 85.69 | 1,112,450 | -0.03(-0.03%) |
Sep 28, 2020 | 85.11 | 85.91 | 84.66 | 85.71 | 1,212,570 | +1.71(+2.04%) |
Sep 25, 2020 | 81.03 | 84.35 | 80.95 | 84.00 | 1,653,000 | +2.08(+2.55%) |
Sep 24, 2020 | 81.33 | 82.72 | 81.19 | 81.92 | 1,879,880 | -0.21(-0.26%) |
Sep 23, 2020 | 84.47 | 84.97 | 81.89 | 82.13 | 1,663,150 | -1.62(-1.94%) |
Sep 22, 2020 | 83.34 | 83.97 | 82.24 | 83.75 | 1,400,720 | +1.35(+1.64%) |
Sep 21, 2020 | 81.62 | 82.64 | 80.95 | 82.40 | 1,911,630 | -0.35(-0.42%) |
Sep 18, 2020 | 83.46 | 83.62 | 81.46 | 82.75 | 3,261,000 | -0.33(-0.40%) |
Sep 17, 2020 | 83.05 | 83.36 | 81.91 | 83.08 | 2,309,510 | -0.89(-1.06%) |
Sep 16, 2020 | 84.49 | 84.99 | 83.50 | 83.97 | 2,472,380 | -1.03(-1.21%) |
Sep 15, 2020 | 82.00 | 84.32 | 82.00 | 85.00 | 3,724,270 | +3.53(+4.33%) |
Sep 14, 2020 | 79.42 | 82.04 | 79.42 | 81.47 | 2,749,280 | +2.91(+3.70%) |
Sep 11, 2020 | 79.57 | 79.94 | 77.73 | 78.56 | 1,524,000 | -0.71(-0.90%) |
Sep 10, 2020 | 80.90 | 81.75 | 78.09 | 79.28 | 1,992,210 | -1.07(-1.34%) |
Sep 09, 2020 | 79.76 | 81.20 | 79.03 | 80.35 | 1,798,710 | +1.14(+1.44%) |
Sep 08, 2020 | 81.13 | 81.45 | 79.15 | 79.21 | 2,116,080 | -3.48(-4.20%) |
Sep 04, 2020 | 84.90 | 84.90 | 80.18 | 82.69 | 1,648,000 | -1.87(-2.22%) |
Sep 03, 2020 | 87.16 | 87.16 | 83.93 | 84.56 | 2,696,080 | -3.22(-3.67%) |
Sep 02, 2020 | 87.00 | 88.30 | 85.88 | 87.78 | 2,136,800 | +0.44(+0.50%) |
Sep 01, 2020 | 85.40 | 87.78 | 85.33 | 87.34 | 1,981,250 | +2.48(+2.93%) |
Aug 31, 2020 | 85.43 | 87.94 | 84.45 | 84.86 | 3,287,760 | -0.39(-0.46%) |
Aug 28, 2020 | 85.17 | 87.06 | 84.84 | 85.25 | 1,324,000 | +0.62(+0.73%) |
Aug 27, 2020 | 84.98 | 86.17 | 84.56 | 84.63 | 1,990,330 | +0.45(+0.54%) |
Aug 26, 2020 | 85.89 | 86.01 | 84.15 | 84.17 | 1,102,980 | -1.25(-1.46%) |
Aug 25, 2020 | 84.79 | 85.50 | 84.27 | 85.42 | 1,691,280 | +0.12(+0.14%) |
Aug 24, 2020 | 83.89 | 85.55 | 83.44 | 85.30 | 2,131,580 | +1.97(+2.36%) |
Aug 21, 2020 | 83.39 | 83.70 | 83.12 | 83.33 | 1,735,000 | -0.26(-0.31%) |
Aug 20, 2020 | 82.23 | 84.17 | 82.23 | 83.59 | 1,240,570 | +0.87(+1.05%) |
Aug 19, 2020 | 83.08 | 83.65 | 82.30 | 82.72 | 1,063,510 | -0.11(-0.13%) |
Aug 18, 2020 | 83.37 | 84.12 | 82.71 | 82.83 | 955,020 | -0.29(-0.35%) |
Aug 17, 2020 | 83.50 | 84.01 | 82.85 | 83.12 | 1,148,480 | +0.08(+0.10%) |
Aug 14, 2020 | 83.99 | 83.99 | 82.33 | 83.04 | 1,758,000 | -1.13(-1.34%) |
Aug 13, 2020 | 82.84 | 84.61 | 82.84 | 84.17 | 1,181,240 | +1.69(+2.06%) |
Aug 12, 2020 | 81.29 | 83.46 | 80.38 | 82.47 | 1,451,830 | +1.46(+1.80%) |
Aug 11, 2020 | 83.28 | 83.28 | 80.76 | 81.02 | 1,808,330 | -2.13(-2.56%) |
Aug 10, 2020 | 82.88 | 83.62 | 82.02 | 83.15 | 1,468,810 | +0.10(+0.13%) |
Aug 07, 2020 | 83.48 | 84.00 | 82.66 | 83.04 | 1,536,000 | -0.11(-0.13%) |
Aug 06, 2020 | 84.06 | 84.39 | 82.25 | 83.15 | 1,581,960 | -0.93(-1.11%) |
Aug 05, 2020 | 83.56 | 84.80 | 83.22 | 84.08 | 1,634,030 | +1.15(+1.38%) |
Aug 04, 2020 | 81.83 | 83.96 | 81.83 | 82.94 | 2,648,280 | -0.56(-0.67%) |
Aug 03, 2020 | 85.64 | 85.98 | 83.50 | 83.50 | 2,618,400 | -1.48(-1.74%) |
Jul 31, 2020 | 83.10 | 85.41 | 82.60 | 84.98 | 2,805,000 | +1.71(+2.05%) |
Jul 30, 2020 | 82.20 | 83.88 | 81.80 | 83.27 | 2,584,020 | +0.35(+0.43%) |
Jul 29, 2020 | 93.90 | 93.90 | 78.54 | 82.91 | 7,860,700 | +11.24(+15.68%) |
Jul 28, 2020 | 71.77 | 72.84 | 71.25 | 71.67 | 3,317,960 | -0.24(-0.34%) |
Jul 27, 2020 | 70.79 | 72.16 | 69.72 | 71.92 | 2,633,670 | +1.54(+2.19%) |
Jul 24, 2020 | 69.58 | 70.56 | 68.31 | 70.38 | 3,805,000 | +0.51(+0.74%) |
Jul 23, 2020 | 70.88 | 71.87 | 69.58 | 69.86 | 1,701,950 | -0.64(-0.91%) |
Jul 22, 2020 | 71.01 | 71.12 | 70.06 | 70.50 | 1,591,970 | -0.33(-0.46%) |
Jul 21, 2020 | 71.67 | 71.67 | 70.05 | 70.83 | 2,369,500 | +0.16(+0.23%) |
Jul 20, 2020 | 70.23 | 70.96 | 69.75 | 70.67 | 1,936,230 | +0.05(+0.07%) |
Jul 17, 2020 | 70.10 | 71.45 | 68.91 | 70.62 | 15,359,000 | +1.07(+1.53%) |
Jul 16, 2020 | 68.46 | 69.66 | 67.17 | 69.56 | 3,940,440 | +0.38(+0.55%) |
Jul 15, 2020 | 68.24 | 69.24 | 67.79 | 69.17 | 2,725,320 | +1.18(+1.73%) |
Jul 14, 2020 | 67.67 | 68.39 | 66.20 | 68.00 | 4,561,000 | -0.41(-0.60%) |
Jul 13, 2020 | 72.09 | 72.19 | 68.26 | 68.41 | 4,059,140 | -3.79(-5.25%) |
Jul 10, 2020 | 72.45 | 72.71 | 71.50 | 72.20 | 1,664,000 | -0.42(-0.58%) |
Jul 09, 2020 | 73.00 | 73.08 | 71.66 | 72.62 | 1,964,580 | -0.38(-0.51%) |
Jul 08, 2020 | 73.05 | 73.27 | 71.50 | 73.00 | 2,390,900 | +0.67(+0.92%) |
Jul 07, 2020 | 72.19 | 73.77 | 72.14 | 72.33 | 1,960,970 | -0.29(-0.40%) |
Jul 06, 2020 | 72.42 | 73.93 | 71.96 | 72.62 | 2,475,220 | +0.81(+1.13%) |
Jul 02, 2020 | 72.62 | 72.62 | 71.48 | 71.81 | 1,667,000 | -0.05(-0.07%) |
Jul 01, 2020 | 71.01 | 72.60 | 70.87 | 71.86 | 1,785,600 | +0.80(+1.12%) |
Jun 30, 2020 | 69.25 | 71.64 | 68.93 | 71.07 | 2,079,960 | +1.90(+2.75%) |
Jun 29, 2020 | 69.51 | 69.64 | 68.42 | 69.16 | 1,753,270 | +0.06(+0.08%) |
Jun 26, 2020 | 70.52 | 71.28 | 68.80 | 69.11 | 3,714,000 | -1.52(-2.15%) |
Jun 25, 2020 | 69.04 | 70.74 | 68.00 | 70.62 | 2,066,650 | +1.48(+2.14%) |
Jun 24, 2020 | 74.71 | 74.71 | 69.07 | 69.14 | 3,565,390 | -3.31(-4.58%) |
Jun 23, 2020 | 72.36 | 72.69 | 71.84 | 72.46 | 2,597,330 | +0.27(+0.37%) |
Jun 22, 2020 | 71.15 | 72.23 | 70.68 | 72.19 | 1,467,140 | +1.12(+1.57%) |
Jun 19, 2020 | 71.32 | 71.59 | 70.36 | 71.07 | 4,661,000 | +0.95(+1.35%) |
Jun 18, 2020 | 68.91 | 70.22 | 68.91 | 70.12 | 1,604,860 | +1.17(+1.70%) |
Jun 17, 2020 | 68.01 | 69.11 | 68.01 | 68.94 | 4,179,810 | +1.17(+1.72%) |
Jun 16, 2020 | 68.24 | 69.35 | 67.33 | 67.78 | 1,945,210 | +1.46(+2.20%) |
Jun 15, 2020 | 65.20 | 66.48 | 64.65 | 66.31 | 1,683,980 | -0.49(-0.74%) |
Jun 12, 2020 | 67.08 | 67.32 | 64.92 | 66.81 | 2,500,000 | +1.09(+1.67%) |
Jun 11, 2020 | 68.91 | 69.07 | 65.69 | 65.71 | 2,508,470 | -3.95(-5.66%) |
Jun 10, 2020 | 69.29 | 70.14 | 68.34 | 69.66 | 2,847,810 | +0.49(+0.71%) |
Jun 09, 2020 | 68.69 | 69.52 | 67.90 | 69.17 | 3,165,100 | +0.65(+0.95%) |
Jun 08, 2020 | 67.15 | 68.58 | 66.08 | 68.52 | 2,712,620 | +1.81(+2.72%) |
Jun 05, 2020 | 65.33 | 66.91 | 64.97 | 66.70 | 3,069,000 | +1.43(+2.18%) |
Jun 04, 2020 | 65.17 | 66.66 | 64.40 | 65.27 | 3,526,860 | -0.71(-1.07%) |
Jun 03, 2020 | 66.17 | 66.92 | 65.37 | 65.98 | 1,865,750 | -0.02(-0.04%) |
Jun 02, 2020 | 65.94 | 66.20 | 64.67 | 66.00 | 2,389,610 | +0.31(+0.47%) |
Jun 01, 2020 | 65.22 | 66.52 | 65.20 | 65.69 | 2,094,490 | +0.01(+0.02%) |
May 29, 2020 | 65.02 | 65.77 | 64.39 | 65.68 | 2,854,000 | +0.97(+1.50%) |
May 28, 2020 | 65.73 | 66.76 | 64.39 | 64.71 | 2,971,050 | -1.02(-1.55%) |
May 27, 2020 | 66.16 | 66.16 | 63.50 | 65.73 | 3,011,240 | -0.67(-1.01%) |
May 26, 2020 | 67.29 | 67.93 | 66.20 | 66.40 | 4,568,620 | +0.49(+0.74%) |
May 22, 2020 | 64.54 | 66.20 | 64.40 | 65.91 | 6,096,000 | +1.55(+2.41%) |
May 21, 2020 | 65.40 | 65.52 | 63.63 | 64.36 | 13,002,930 | -3.52(-5.19%) |
May 20, 2020 | 66.10 | 68.77 | 66.10 | 67.88 | 2,633,690 | +0.42(+0.62%) |
May 19, 2020 | 67.18 | 68.00 | 66.31 | 67.47 | 3,718,240 | +1.59(+2.42%) |
May 18, 2020 | 65.84 | 67.76 | 65.54 | 65.87 | 2,884,310 | +0.95(+1.47%) |
May 15, 2020 | 64.37 | 65.19 | 63.40 | 64.92 | 2,375,000 | +0.17(+0.26%) |
May 14, 2020 | 60.99 | 64.85 | 60.50 | 64.75 | 3,164,370 | +3.24(+5.27%) |
May 13, 2020 | 63.81 | 63.93 | 61.15 | 61.50 | 2,210,890 | -2.18(-3.42%) |
May 12, 2020 | 66.60 | 66.80 | 63.55 | 63.68 | 1,976,410 | -2.70(-4.07%) |
May 11, 2020 | 64.52 | 67.22 | 64.52 | 66.38 | 2,441,420 | +0.64(+0.97%) |
May 08, 2020 | 64.81 | 65.96 | 64.35 | 65.74 | 3,259,000 | +1.84(+2.88%) |
May 07, 2020 | 64.45 | 65.15 | 62.91 | 63.90 | 3,086,840 | -0.95(-1.46%) |
May 06, 2020 | 64.12 | 65.40 | 63.87 | 64.85 | 2,287,320 | +0.73(+1.14%) |
May 05, 2020 | 63.91 | 64.58 | 62.95 | 64.12 | 2,663,660 | +0.61(+0.96%) |
May 04, 2020 | 61.63 | 63.79 | 61.42 | 63.51 | 2,683,610 | +1.24(+2.00%) |
May 01, 2020 | 64.31 | 64.92 | 61.26 | 62.26 | 3,755,000 | -2.56(-3.96%) |
Apr 30, 2020 | 64.28 | 65.52 | 63.50 | 64.83 | 4,745,760 | -0.26(-0.40%) |
Apr 29, 2020 | 62.35 | 65.66 | 59.55 | 65.09 | 7,309,530 | +4.30(+7.08%) |
Apr 28, 2020 | 62.99 | 63.19 | 60.77 | 60.78 | 5,720,760 | -0.99(-1.60%) |
Apr 27, 2020 | 59.50 | 62.21 | 59.45 | 61.77 | 5,152,190 | +2.41(+4.07%) |
Apr 24, 2020 | 59.90 | 59.90 | 57.56 | 59.36 | 2,726,000 | +0.63(+1.08%) |
Apr 23, 2020 | 58.24 | 59.99 | 56.93 | 58.73 | 1,557,070 | +0.66(+1.15%) |
Apr 22, 2020 | 58.96 | 58.96 | 57.06 | 58.06 | 3,198,920 | +1.76(+3.13%) |
Apr 21, 2020 | 59.54 | 59.54 | 55.86 | 56.30 | 4,195,060 | -4.05(-6.72%) |
Apr 20, 2020 | 63.35 | 63.35 | 60.12 | 60.35 | 3,650,190 | -3.20(-5.04%) |
Apr 17, 2020 | 64.91 | 64.91 | 62.33 | 63.55 | 3,734,000 | +0.39(+0.62%) |
Apr 16, 2020 | 64.74 | 65.31 | 62.79 | 63.16 | 2,416,030 | -0.96(-1.50%) |
Apr 15, 2020 | 63.80 | 65.41 | 63.65 | 64.12 | 1,608,430 | -0.37(-0.58%) |
Apr 14, 2020 | 63.85 | 64.72 | 62.03 | 64.50 | 1,595,390 | +1.98(+3.17%) |
Apr 13, 2020 | 62.57 | 62.75 | 60.21 | 62.51 | 1,843,200 | -0.61(-0.97%) |
Apr 09, 2020 | 61.46 | 63.97 | 60.74 | 63.13 | 3,709,000 | +1.67(+2.71%) |
Apr 08, 2020 | 59.50 | 61.97 | 58.40 | 61.46 | 1,712,260 | +2.50(+4.23%) |
Apr 07, 2020 | 60.31 | 62.03 | 58.72 | 58.96 | 2,721,890 | +0.38(+0.65%) |
Apr 06, 2020 | 54.64 | 59.24 | 53.44 | 58.59 | 3,592,460 | +5.91(+11.22%) |
Apr 03, 2020 | 53.34 | 54.82 | 52.02 | 52.67 | 2,501,000 | -1.10(-2.04%) |
Apr 02, 2020 | 52.86 | 54.15 | 52.03 | 53.77 | 4,688,470 | -0.19(-0.35%) |
Apr 01, 2020 | 56.88 | 58.01 | 53.65 | 53.96 | 4,663,880 | -4.76(-8.11%) |
Mar 31, 2020 | 59.40 | 60.70 | 58.01 | 58.72 | 3,457,850 | -1.28(-2.13%) |
Mar 30, 2020 | 59.04 | 60.90 | 58.82 | 60.00 | 3,118,110 | +1.90(+3.27%) |
Mar 27, 2020 | 56.80 | 59.71 | 55.28 | 58.10 | 2,644,000 | -0.22(-0.38%) |
Mar 26, 2020 | 54.78 | 58.58 | 53.78 | 58.32 | 3,116,370 | +4.29(+7.95%) |
Mar 25, 2020 | 54.68 | 55.60 | 51.72 | 54.02 | 4,529,690 | -0.04(-0.08%) |
Mar 24, 2020 | 54.49 | 54.88 | 51.95 | 54.06 | 3,725,200 | +1.73(+3.30%) |
Mar 23, 2020 | 55.24 | 56.65 | 50.02 | 52.34 | 3,860,750 | -2.76(-5.01%) |
Mar 20, 2020 | 57.72 | 59.47 | 53.60 | 55.10 | 3,869,000 | -0.91(-1.62%) |
Mar 19, 2020 | 55.31 | 57.78 | 54.00 | 56.00 | 2,609,340 | +0.12(+0.22%) |
Mar 18, 2020 | 55.82 | 57.27 | 53.12 | 55.88 | 5,710,010 | -3.59(-6.04%) |
Mar 17, 2020 | 59.81 | 61.12 | 56.17 | 59.47 | 4,487,800 | +0.71(+1.21%) |
Mar 16, 2020 | 59.67 | 62.97 | 58.39 | 58.76 | 4,039,970 | -7.63(-11.50%) |
Mar 13, 2020 | 63.99 | 66.76 | 61.47 | 66.39 | 4,949,000 | +5.10(+8.32%) |
Mar 12, 2020 | 62.50 | 67.00 | 60.03 | 61.29 | 5,343,160 | -3.84(-5.90%) |
Mar 11, 2020 | 67.29 | 68.78 | 64.43 | 65.14 | 2,669,220 | -4.27(-6.15%) |
Mar 10, 2020 | 68.59 | 69.53 | 66.36 | 69.40 | 2,703,550 | +2.71(+4.06%) |
Mar 09, 2020 | 66.09 | 69.11 | 64.92 | 66.69 | 3,186,390 | -4.03(-5.70%) |
Mar 06, 2020 | 69.25 | 71.09 | 68.40 | 70.72 | 2,587,000 | -1.02(-1.41%) |
Mar 05, 2020 | 71.66 | 73.15 | 71.01 | 71.74 | 2,791,300 | -1.76(-2.40%) |
Mar 04, 2020 | 70.03 | 73.59 | 69.74 | 73.50 | 4,026,190 | +4.49(+6.51%) |
Mar 03, 2020 | 70.32 | 71.28 | 68.09 | 69.01 | 2,086,590 | -1.57(-2.23%) |
Mar 02, 2020 | 66.24 | 71.13 | 65.09 | 70.58 | 4,262,060 | +3.82(+5.72%) |
Feb 28, 2020 | 64.73 | 66.99 | 64.30 | 66.76 | 4,556,000 | -0.15(-0.23%) |
Feb 27, 2020 | 67.03 | 69.73 | 66.73 | 66.91 | 3,705,990 | -1.32(-1.94%) |
Feb 26, 2020 | 70.66 | 71.57 | 67.68 | 68.23 | 7,235,320 | -1.59(-2.28%) |
Feb 25, 2020 | 71.13 | 71.59 | 69.23 | 69.83 | 4,940,530 | -0.87(-1.23%) |
Feb 24, 2020 | 70.25 | 71.48 | 68.49 | 70.69 | 2,871,810 | -0.93(-1.30%) |
Feb 21, 2020 | 71.90 | 72.31 | 70.97 | 71.62 | 2,485,000 | -0.53(-0.73%) |
Feb 20, 2020 | 73.56 | 74.07 | 70.87 | 72.15 | 3,124,990 | -1.64(-2.22%) |
Feb 19, 2020 | 73.96 | 74.50 | 73.37 | 73.79 | 3,009,300 | +0.20(+0.28%) |
Feb 18, 2020 | 73.24 | 73.64 | 72.90 | 73.58 | 2,909,710 | +0.45(+0.61%) |
Feb 14, 2020 | 73.33 | 73.45 | 72.19 | 73.14 | 2,148,000 | +0.16(+0.22%) |
Feb 13, 2020 | 73.97 | 73.99 | 72.74 | 72.98 | 3,634,440 | -1.03(-1.39%) |
Feb 12, 2020 | 70.50 | 74.67 | 69.50 | 74.01 | 7,350,830 | +7.18(+10.75%) |
Feb 11, 2020 | 67.40 | 67.92 | 66.40 | 66.83 | 1,501,820 | -0.42(-0.63%) |
Feb 10, 2020 | 66.59 | 67.34 | 66.34 | 67.25 | 1,588,640 | +0.60(+0.90%) |
Feb 07, 2020 | 66.67 | 67.20 | 65.91 | 66.65 | 1,135,000 | -0.00(-0.00%) |
Feb 06, 2020 | 66.79 | 68.10 | 66.47 | 66.65 | 2,557,740 | +0.11(+0.16%) |
Feb 05, 2020 | 69.39 | 69.92 | 66.36 | 66.55 | 3,223,860 | -2.02(-2.94%) |
Feb 04, 2020 | 66.59 | 68.58 | 66.31 | 68.56 | 3,587,390 | +2.58(+3.92%) |
Feb 03, 2020 | 65.85 | 66.89 | 65.70 | 65.98 | 4,042,150 | +0.68(+1.04%) |
Jan 31, 2020 | 65.68 | 66.13 | 65.01 | 65.30 | 1,745,000 | -0.70(-1.07%) |
Jan 30, 2020 | 65.26 | 66.19 | 65.26 | 66.00 | 940,970 | +0.24(+0.37%) |
Jan 29, 2020 | 66.20 | 66.61 | 65.45 | 65.76 | 1,137,850 | -0.23(-0.35%) |
Jan 28, 2020 | 65.58 | 66.37 | 65.03 | 65.99 | 1,860,700 | +0.74(+1.14%) |
Jan 27, 2020 | 64.14 | 65.47 | 63.95 | 65.25 | 2,241,430 | +0.18(+0.28%) |
Jan 24, 2020 | 65.02 | 65.87 | 64.66 | 65.06 | 1,686,000 | +0.42(+0.66%) |
Jan 23, 2020 | 66.33 | 66.38 | 64.45 | 64.64 | 3,579,390 | -2.27(-3.39%) |
Jan 22, 2020 | 66.40 | 67.06 | 66.36 | 66.91 | 2,678,860 | +0.87(+1.32%) |
Jan 21, 2020 | 64.83 | 66.15 | 64.81 | 66.04 | 2,761,490 | +1.08(+1.65%) |
Jan 17, 2020 | 65.90 | 65.90 | 64.61 | 64.96 | 2,505,000 | -0.23(-0.36%) |
Jan 16, 2020 | 65.00 | 65.55 | 64.71 | 65.20 | 1,950,410 | +0.30(+0.46%) |
Jan 15, 2020 | 63.99 | 65.46 | 63.99 | 64.90 | 1,965,130 | +0.91(+1.42%) |
Jan 14, 2020 | 64.27 | 64.45 | 63.31 | 63.99 | 1,473,790 | -0.28(-0.44%) |
Jan 13, 2020 | 64.55 | 64.89 | 64.10 | 64.27 | 1,993,420 | -0.24(-0.37%) |
Jan 10, 2020 | 63.46 | 64.73 | 62.99 | 64.51 | 2,512,000 | +1.54(+2.45%) |
Jan 09, 2020 | 62.94 | 63.70 | 62.70 | 62.97 | 2,089,850 | +0.43(+0.69%) |
Jan 08, 2020 | 62.13 | 62.87 | 61.87 | 62.54 | 2,304,680 | +0.53(+0.86%) |
Jan 07, 2020 | 62.56 | 62.74 | 61.83 | 62.00 | 2,329,730 | -0.45(-0.72%) |
Jan 06, 2020 | 62.34 | 62.56 | 61.60 | 62.45 | 1,880,630 | -0.17(-0.27%) |
Jan 03, 2020 | 61.54 | 62.68 | 61.36 | 62.62 | 2,096,000 | +0.55(+0.89%) |
Jan 02, 2020 | 60.50 | 62.11 | 60.35 | 62.07 | 3,161,830 | +2.24(+3.74%) |
Dec 31, 2019 | 59.43 | 60.09 | 59.02 | 59.83 | 1,892,000 | +0.14(+0.24%) |
Dec 30, 2019 | 60.08 | 60.08 | 58.88 | 59.69 | 1,525,800 | -0.17(-0.29%) |
Dec 27, 2019 | 60.29 | 60.74 | 59.50 | 59.86 | 1,378,000 | -0.29(-0.48%) |
Dec 26, 2019 | 59.98 | 60.40 | 59.67 | 60.15 | 1,408,130 | +0.12(+0.20%) |
Dec 24, 2019 | 60.14 | 60.16 | 59.26 | 60.03 | 641,000 | -0.16(-0.26%) |
Dec 23, 2019 | 60.65 | 60.83 | 59.79 | 60.18 | 1,850,830 | -0.25(-0.42%) |
Dec 20, 2019 | 59.32 | 60.62 | 58.98 | 60.44 | 13,665,000 | +1.28(+2.17%) |
Dec 19, 2019 | 58.52 | 59.98 | 58.00 | 59.15 | 3,294,280 | +0.57(+0.98%) |
Dec 18, 2019 | 59.63 | 59.88 | 57.94 | 58.58 | 2,497,090 | -0.82(-1.38%) |
Dec 17, 2019 | 58.98 | 59.56 | 58.69 | 59.40 | 2,236,780 | +0.46(+0.79%) |
Dec 16, 2019 | 58.05 | 59.50 | 58.05 | 58.94 | 2,929,340 | +0.88(+1.52%) |
Dec 13, 2019 | 56.82 | 58.15 | 56.82 | 58.06 | 3,139,000 | +1.23(+2.17%) |
Dec 12, 2019 | 58.00 | 58.50 | 56.66 | 56.82 | 3,847,160 | -1.23(-2.12%) |
Dec 11, 2019 | 58.07 | 58.52 | 57.23 | 58.06 | 2,168,420 | -0.11(-0.19%) |
Dec 10, 2019 | 59.44 | 59.90 | 57.99 | 58.17 | 2,186,640 | -1.32(-2.22%) |
Dec 09, 2019 | 58.95 | 59.61 | 58.89 | 59.49 | 2,617,280 | +0.40(+0.68%) |
Dec 06, 2019 | 59.69 | 60.39 | 58.90 | 59.09 | 5,197,000 | -0.04(-0.07%) |
Dec 05, 2019 | 58.71 | 59.48 | 58.71 | 59.13 | 2,531,210 | +0.53(+0.91%) |
Dec 04, 2019 | 59.30 | 59.85 | 58.58 | 58.60 | 2,435,350 | -0.66(-1.12%) |
Dec 03, 2019 | 59.62 | 60.20 | 59.00 | 59.26 | 2,681,480 | -1.01(-1.67%) |