Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 68.32 | 69.12 | 67.90 | 67.98 | 9,719,774 | -0.48(-0.70%) |
Nov 27, 2020 | 68.79 | 68.92 | 67.88 | 68.46 | 2,370,868 | -0.32(-0.47%) |
Nov 25, 2020 | 69.14 | 69.39 | 67.86 | 68.78 | 4,487,492 | +0.03(+0.04%) |
Nov 24, 2020 | 69.02 | 69.27 | 68.50 | 68.75 | 6,073,204 | +0.29(+0.42%) |
Nov 23, 2020 | 68.31 | 68.92 | 67.85 | 68.46 | 6,677,460 | +0.35(+0.51%) |
Nov 20, 2020 | 69.02 | 69.76 | 68.03 | 68.12 | 5,690,014 | -0.96(-1.39%) |
Nov 19, 2020 | 70.07 | 70.15 | 68.83 | 69.08 | 7,097,307 | -1.26(-1.79%) |
Nov 18, 2020 | 73.17 | 73.19 | 70.17 | 70.34 | 5,868,123 | -2.56(-3.52%) |
Nov 17, 2020 | 73.90 | 74.61 | 72.83 | 72.90 | 4,408,427 | -1.65(-2.21%) |
Nov 16, 2020 | 74.48 | 74.68 | 73.70 | 74.54 | 4,268,618 | +0.99(+1.34%) |
Nov 13, 2020 | 73.77 | 74.23 | 73.38 | 73.56 | 3,203,801 | +0.30(+0.41%) |
Nov 12, 2020 | 73.85 | 74.13 | 72.58 | 73.25 | 4,141,766 | -0.95(-1.28%) |
Nov 11, 2020 | 74.48 | 75.20 | 73.83 | 74.21 | 3,003,265 | -0.07(-0.09%) |
Nov 10, 2020 | 73.25 | 74.48 | 72.88 | 74.28 | 5,111,879 | +1.51(+2.07%) |
Nov 09, 2020 | 74.15 | 75.31 | 72.68 | 72.77 | 5,522,203 | +0.28(+0.38%) |
Nov 06, 2020 | 72.20 | 73.61 | 71.83 | 72.49 | 4,679,965 | +0.48(+0.67%) |
Nov 05, 2020 | 71.24 | 73.23 | 70.95 | 72.01 | 4,866,487 | +0.38(+0.53%) |
Nov 04, 2020 | 71.80 | 73.70 | 71.54 | 71.63 | 4,350,891 | -0.18(-0.25%) |
Nov 03, 2020 | 71.70 | 72.97 | 71.19 | 71.81 | 5,254,952 | +1.08(+1.53%) |
Nov 02, 2020 | 70.10 | 71.14 | 69.22 | 70.73 | 3,894,189 | +1.14(+1.64%) |
Oct 30, 2020 | 69.67 | 70.47 | 68.88 | 69.58 | 4,045,162 | -0.53(-0.75%) |
Oct 29, 2020 | 69.11 | 71.40 | 68.58 | 70.11 | 6,131,341 | +1.00(+1.44%) |
Oct 28, 2020 | 70.34 | 71.02 | 69.02 | 69.11 | 3,909,146 | -2.31(-3.24%) |
Oct 27, 2020 | 70.62 | 72.15 | 70.50 | 71.43 | 4,795,663 | +0.65(+0.92%) |
Oct 26, 2020 | 69.67 | 71.12 | 69.67 | 70.78 | 4,692,672 | +0.50(+0.71%) |
Oct 23, 2020 | 70.75 | 70.92 | 69.74 | 70.28 | 2,755,583 | -0.03(-0.05%) |
Oct 22, 2020 | 69.46 | 70.42 | 69.37 | 70.31 | 2,473,474 | +0.82(+1.18%) |
Oct 21, 2020 | 70.33 | 70.41 | 69.41 | 69.49 | 3,953,310 | -0.74(-1.05%) |
Oct 20, 2020 | 70.56 | 70.89 | 69.91 | 70.22 | 3,695,815 | +0.16(+0.22%) |
Oct 19, 2020 | 70.71 | 71.01 | 69.85 | 70.07 | 2,995,013 | -0.44(-0.63%) |
Oct 16, 2020 | 70.15 | 71.21 | 70.15 | 70.51 | 3,799,347 | +0.52(+0.74%) |
Oct 15, 2020 | 69.35 | 70.39 | 69.16 | 69.99 | 3,451,031 | -0.21(-0.30%) |
Oct 14, 2020 | 70.92 | 71.02 | 70.01 | 70.20 | 2,280,885 | -0.45(-0.64%) |
Oct 13, 2020 | 70.86 | 71.06 | 69.78 | 70.65 | 4,587,065 | -0.74(-1.03%) |
Oct 12, 2020 | 70.83 | 71.88 | 70.76 | 71.38 | 2,662,155 | +0.55(+0.78%) |
Oct 09, 2020 | 71.29 | 71.57 | 70.49 | 70.83 | 3,103,004 | -0.24(-0.34%) |
Oct 08, 2020 | 70.31 | 71.86 | 70.02 | 71.07 | 3,588,871 | +0.90(+1.28%) |
Oct 07, 2020 | 70.34 | 70.59 | 69.66 | 70.17 | 2,479,142 | -0.08(-0.11%) |
Oct 06, 2020 | 69.60 | 70.81 | 69.18 | 70.25 | 4,184,051 | +0.88(+1.27%) |
Oct 05, 2020 | 68.94 | 69.89 | 68.60 | 69.37 | 3,376,697 | +0.25(+0.36%) |
Oct 02, 2020 | 67.88 | 69.76 | 67.44 | 69.11 | 4,054,746 | +1.05(+1.54%) |
Oct 01, 2020 | 68.43 | 68.75 | 67.53 | 68.07 | 5,651,588 | -0.29(-0.43%) |
Sep 30, 2020 | 67.90 | 68.62 | 67.67 | 68.36 | 4,254,959 | +0.91(+1.35%) |
Sep 29, 2020 | 67.87 | 68.33 | 67.11 | 67.45 | 4,068,757 | +0.56(+0.84%) |
Sep 28, 2020 | 66.79 | 67.92 | 66.74 | 66.89 | 3,552,545 | +0.16(+0.23%) |
Sep 25, 2020 | 65.66 | 66.78 | 65.64 | 66.73 | 3,174,243 | +0.64(+0.97%) |
Sep 24, 2020 | 65.97 | 66.72 | 65.22 | 66.09 | 3,752,014 | +0.03(+0.05%) |
Sep 23, 2020 | 67.09 | 67.27 | 65.97 | 66.06 | 6,278,165 | -1.07(-1.59%) |
Sep 22, 2020 | 67.67 | 68.55 | 66.96 | 67.12 | 5,474,993 | -0.41(-0.60%) |
Sep 21, 2020 | 67.31 | 67.81 | 66.58 | 67.53 | 7,028,658 | +0.01(+0.01%) |
Sep 18, 2020 | 68.58 | 69.42 | 67.29 | 67.52 | 7,492,239 | -1.61(-2.33%) |
Sep 17, 2020 | 70.41 | 71.04 | 68.81 | 69.13 | 5,838,258 | -1.54(-2.18%) |
Sep 16, 2020 | 70.20 | 71.15 | 69.98 | 70.67 | 4,393,743 | +0.61(+0.87%) |
Sep 15, 2020 | 70.09 | 71.38 | 69.73 | 70.07 | 4,558,439 | +0.15(+0.21%) |
Sep 14, 2020 | 69.31 | 70.28 | 69.16 | 69.92 | 3,968,856 | +0.94(+1.37%) |
Sep 11, 2020 | 68.33 | 69.28 | 68.11 | 68.98 | 4,406,208 | +0.79(+1.16%) |
Sep 10, 2020 | 68.64 | 69.03 | 67.76 | 68.19 | 4,311,822 | -0.79(-1.14%) |
Sep 09, 2020 | 68.26 | 69.83 | 68.16 | 68.98 | 5,791,973 | +1.25(+1.84%) |
Sep 08, 2020 | 67.75 | 68.18 | 66.94 | 67.73 | 3,628,577 | -0.21(-0.31%) |
Sep 04, 2020 | 68.56 | 68.76 | 67.27 | 67.94 | 3,823,940 | -0.48(-0.70%) |
Sep 03, 2020 | 68.28 | 69.07 | 67.87 | 68.41 | 5,263,193 | +0.29(+0.42%) |
Sep 02, 2020 | 66.78 | 68.64 | 66.75 | 68.13 | 4,493,476 | +1.52(+2.29%) |
Sep 01, 2020 | 66.48 | 67.05 | 66.30 | 66.60 | 3,926,642 | -0.53(-0.79%) |
Aug 31, 2020 | 66.76 | 67.61 | 66.63 | 67.13 | 5,228,863 | +0.36(+0.54%) |
Aug 28, 2020 | 66.76 | 66.90 | 66.21 | 66.77 | 3,496,215 | +0.02(+0.03%) |
Aug 27, 2020 | 67.17 | 67.54 | 66.64 | 66.76 | 3,901,911 | -0.07(-0.10%) |
Aug 26, 2020 | 66.83 | 67.19 | 66.41 | 66.83 | 3,164,706 | -0.36(-0.54%) |
Aug 25, 2020 | 67.83 | 67.83 | 66.90 | 67.19 | 2,962,184 | -0.51(-0.76%) |
Aug 24, 2020 | 67.36 | 67.74 | 66.84 | 67.70 | 2,423,235 | +0.39(+0.58%) |
Aug 21, 2020 | 66.58 | 67.46 | 66.22 | 67.31 | 4,456,059 | +0.80(+1.21%) |
Aug 20, 2020 | 66.42 | 67.01 | 66.34 | 66.50 | 2,843,364 | -0.21(-0.31%) |
Aug 19, 2020 | 67.06 | 67.17 | 66.57 | 66.71 | 2,992,661 | -0.21(-0.31%) |
Aug 18, 2020 | 67.34 | 67.62 | 66.57 | 66.91 | 3,996,783 | -0.43(-0.64%) |
Aug 17, 2020 | 67.13 | 67.87 | 66.84 | 67.34 | 3,212,000 | -0.15(-0.22%) |
Aug 14, 2020 | 67.86 | 68.02 | 67.29 | 67.49 | 2,415,441 | -0.39(-0.58%) |
Aug 13, 2020 | 67.66 | 68.11 | 67.43 | 67.88 | 3,105,171 | -0.23(-0.34%) |
Aug 12, 2020 | 67.44 | 68.91 | 67.32 | 68.11 | 4,580,594 | +0.87(+1.30%) |
Aug 11, 2020 | 68.75 | 68.91 | 67.12 | 67.24 | 4,617,298 | -1.34(-1.95%) |
Aug 10, 2020 | 69.09 | 69.26 | 68.38 | 68.57 | 3,725,807 | -0.43(-0.62%) |
Aug 07, 2020 | 67.79 | 69.41 | 67.77 | 69.00 | 4,062,424 | +0.85(+1.24%) |
Aug 06, 2020 | 67.92 | 68.37 | 67.57 | 68.15 | 3,178,386 | -0.07(-0.10%) |
Aug 05, 2020 | 69.33 | 69.33 | 67.58 | 68.22 | 3,671,537 | -1.00(-1.45%) |
Aug 04, 2020 | 68.56 | 69.53 | 68.51 | 69.22 | 3,583,321 | +0.47(+0.68%) |
Aug 03, 2020 | 69.14 | 69.31 | 68.01 | 68.75 | 2,752,180 | -0.60(-0.86%) |
Jul 31, 2020 | 69.84 | 70.34 | 68.38 | 69.35 | 5,658,698 | -0.42(-0.60%) |
Jul 30, 2020 | 70.12 | 70.24 | 69.26 | 69.77 | 4,209,672 | -0.63(-0.90%) |
Jul 29, 2020 | 70.28 | 70.76 | 69.85 | 70.40 | 3,446,238 | +0.17(+0.24%) |
Jul 28, 2020 | 68.64 | 70.63 | 68.47 | 70.23 | 5,295,506 | +1.57(+2.29%) |
Jul 27, 2020 | 68.94 | 69.51 | 68.12 | 68.66 | 3,042,304 | -0.16(-0.24%) |
Jul 24, 2020 | 69.12 | 70.12 | 68.56 | 68.82 | 5,038,392 | -0.15(-0.22%) |
Jul 23, 2020 | 68.17 | 69.52 | 68.02 | 68.97 | 5,652,957 | +0.89(+1.31%) |
Jul 22, 2020 | 66.71 | 68.41 | 66.16 | 68.08 | 5,600,272 | +1.15(+1.71%) |
Jul 21, 2020 | 66.50 | 67.52 | 66.28 | 66.94 | 3,786,680 | +0.56(+0.85%) |
Jul 20, 2020 | 66.92 | 67.19 | 66.05 | 66.37 | 3,854,186 | -0.88(-1.31%) |
Jul 17, 2020 | 66.00 | 67.70 | 65.94 | 67.25 | 5,572,002 | +1.39(+2.12%) |
Jul 16, 2020 | 64.61 | 66.05 | 64.52 | 65.86 | 5,616,920 | +1.28(+1.99%) |
Jul 15, 2020 | 63.89 | 64.90 | 63.26 | 64.58 | 6,767,261 | +1.31(+2.07%) |
Jul 14, 2020 | 63.33 | 63.75 | 62.77 | 63.27 | 5,691,717 | +0.21(+0.33%) |
Jul 13, 2020 | 63.01 | 63.63 | 62.68 | 63.06 | 5,898,106 | +0.09(+0.14%) |
Jul 10, 2020 | 62.79 | 63.67 | 62.47 | 62.97 | 5,806,033 | -0.16(-0.26%) |
Jul 09, 2020 | 63.86 | 63.91 | 62.53 | 63.14 | 7,037,751 | -1.24(-1.93%) |
Jul 08, 2020 | 63.35 | 64.80 | 63.17 | 64.38 | 7,664,982 | +0.86(+1.35%) |
Jul 07, 2020 | 61.42 | 63.89 | 61.19 | 63.52 | 15,091,652 | +0.54(+0.86%) |
Jul 06, 2020 | 67.95 | 69.22 | 62.74 | 62.98 | 31,344,300 | -7.79(-11.01%) |
Jul 02, 2020 | 70.91 | 71.47 | 70.62 | 70.77 | 1,813,947 | +0.29(+0.41%) |
Jul 01, 2020 | 69.45 | 70.88 | 69.37 | 70.48 | 3,492,543 | +1.00(+1.44%) |
Jun 30, 2020 | 68.93 | 69.72 | 68.86 | 69.48 | 4,238,512 | +0.49(+0.71%) |
Jun 29, 2020 | 68.66 | 69.01 | 67.86 | 68.99 | 2,740,365 | +0.80(+1.17%) |
Jun 26, 2020 | 69.41 | 69.92 | 67.86 | 68.20 | 5,252,911 | -1.25(-1.80%) |
Jun 25, 2020 | 70.64 | 70.64 | 68.92 | 69.45 | 3,716,182 | -1.23(-1.74%) |
Jun 24, 2020 | 70.29 | 70.97 | 70.01 | 70.68 | 5,925,165 | -0.19(-0.27%) |
Jun 23, 2020 | 71.94 | 72.00 | 70.52 | 70.87 | 5,301,924 | -0.39(-0.54%) |
Jun 22, 2020 | 70.29 | 72.08 | 69.87 | 71.25 | 3,547,620 | +1.31(+1.87%) |
Jun 19, 2020 | 73.31 | 73.42 | 69.94 | 69.94 | 12,505,195 | -2.40(-3.32%) |
Jun 18, 2020 | 71.54 | 72.50 | 71.47 | 72.35 | 3,804,022 | +0.33(+0.45%) |
Jun 17, 2020 | 72.85 | 72.86 | 71.60 | 72.02 | 2,952,515 | -0.66(-0.91%) |
Jun 16, 2020 | 73.45 | 73.94 | 72.29 | 72.68 | 5,474,217 | +0.74(+1.04%) |
Jun 15, 2020 | 70.23 | 72.37 | 69.30 | 71.94 | 6,147,059 | +0.77(+1.08%) |
Jun 12, 2020 | 73.35 | 73.49 | 70.51 | 71.17 | 6,236,006 | -0.74(-1.02%) |
Jun 11, 2020 | 73.40 | 73.77 | 71.70 | 71.90 | 7,794,107 | -2.56(-3.44%) |
Jun 10, 2020 | 73.54 | 74.71 | 73.54 | 74.46 | 5,484,487 | +0.98(+1.34%) |
Jun 09, 2020 | 73.43 | 73.60 | 72.39 | 73.48 | 2,951,980 | -0.47(-0.64%) |
Jun 08, 2020 | 71.77 | 74.20 | 71.22 | 73.95 | 3,667,168 | +1.81(+2.50%) |
Jun 05, 2020 | 73.17 | 73.54 | 72.00 | 72.14 | 5,344,280 | -0.57(-0.79%) |
Jun 04, 2020 | 72.77 | 73.07 | 71.58 | 72.71 | 4,627,694 | -0.50(-0.68%) |
Jun 03, 2020 | 73.60 | 73.94 | 72.70 | 73.21 | 3,814,617 | +0.21(+0.29%) |
Jun 02, 2020 | 73.10 | 73.10 | 72.08 | 73.00 | 4,025,173 | +0.29(+0.40%) |
Jun 01, 2020 | 71.80 | 73.36 | 71.20 | 72.71 | 4,488,599 | +0.75(+1.04%) |
May 29, 2020 | 70.20 | 72.06 | 69.92 | 71.97 | 6,589,213 | +1.11(+1.57%) |
May 28, 2020 | 69.98 | 71.44 | 69.77 | 70.86 | 4,019,240 | +1.81(+2.62%) |
May 27, 2020 | 69.46 | 69.98 | 68.53 | 69.05 | 4,223,568 | +0.63(+0.92%) |
May 26, 2020 | 69.34 | 70.04 | 68.14 | 68.42 | 4,911,175 | +0.26(+0.38%) |
May 22, 2020 | 66.47 | 68.17 | 66.25 | 68.16 | 3,517,271 | +1.62(+2.43%) |
May 21, 2020 | 66.42 | 67.00 | 66.21 | 66.54 | 2,819,828 | -0.13(-0.19%) |
May 20, 2020 | 67.01 | 67.65 | 66.29 | 66.67 | 2,498,572 | -0.07(-0.10%) |
May 19, 2020 | 67.25 | 67.67 | 66.72 | 66.73 | 3,240,521 | -0.86(-1.28%) |
May 18, 2020 | 67.72 | 68.11 | 67.12 | 67.60 | 4,009,574 | +1.38(+2.08%) |
May 15, 2020 | 67.09 | 67.28 | 65.53 | 66.22 | 10,270,441 | -1.19(-1.77%) |
May 14, 2020 | 66.49 | 68.05 | 64.96 | 67.41 | 4,731,954 | +0.52(+0.78%) |
May 13, 2020 | 66.45 | 67.00 | 65.53 | 66.89 | 4,929,148 | +0.05(+0.08%) |
May 12, 2020 | 67.12 | 67.83 | 66.76 | 66.84 | 5,380,056 | -0.25(-0.37%) |
May 11, 2020 | 65.78 | 67.46 | 65.46 | 67.08 | 3,296,209 | +0.71(+1.07%) |
May 08, 2020 | 66.64 | 66.79 | 65.67 | 66.37 | 3,823,331 | +0.25(+0.38%) |
May 07, 2020 | 66.50 | 66.84 | 65.74 | 66.12 | 5,154,548 | +0.31(+0.48%) |
May 06, 2020 | 65.98 | 66.66 | 65.57 | 65.80 | 6,232,686 | -0.18(-0.27%) |
May 05, 2020 | 64.75 | 66.86 | 64.68 | 65.98 | 4,562,709 | +1.81(+2.82%) |
May 04, 2020 | 63.97 | 64.48 | 63.11 | 64.17 | 2,638,952 | +0.16(+0.25%) |
May 01, 2020 | 64.58 | 64.86 | 63.64 | 64.01 | 3,165,378 | -1.29(-1.97%) |
Apr 30, 2020 | 66.03 | 66.17 | 64.72 | 65.30 | 3,715,108 | -1.30(-1.96%) |
Apr 29, 2020 | 68.21 | 68.21 | 66.02 | 66.60 | 3,233,052 | -0.51(-0.76%) |
Apr 28, 2020 | 67.44 | 68.39 | 66.77 | 67.11 | 3,033,068 | +0.63(+0.96%) |
Apr 27, 2020 | 66.23 | 66.95 | 66.03 | 66.47 | 2,848,807 | +0.51(+0.77%) |
Apr 24, 2020 | 65.77 | 66.30 | 64.82 | 65.96 | 2,847,860 | +0.86(+1.31%) |
Apr 23, 2020 | 66.46 | 66.73 | 64.80 | 65.11 | 2,991,010 | -1.55(-2.32%) |
Apr 22, 2020 | 66.10 | 67.30 | 65.71 | 66.66 | 3,417,015 | +1.80(+2.78%) |
Apr 21, 2020 | 65.95 | 66.30 | 64.42 | 64.86 | 3,498,996 | -2.12(-3.16%) |
Apr 20, 2020 | 68.48 | 68.83 | 66.80 | 66.97 | 3,979,339 | -2.03(-2.94%) |
Apr 17, 2020 | 67.52 | 69.38 | 66.79 | 69.00 | 3,341,266 | +2.91(+4.41%) |
Apr 16, 2020 | 68.12 | 68.47 | 66.06 | 66.09 | 4,280,255 | -1.46(-2.16%) |
Apr 15, 2020 | 68.39 | 68.55 | 67.22 | 67.55 | 3,511,470 | -1.89(-2.72%) |
Apr 14, 2020 | 69.08 | 69.56 | 68.01 | 69.44 | 4,005,357 | +2.11(+3.13%) |
Apr 13, 2020 | 68.23 | 68.71 | 66.39 | 67.33 | 3,237,531 | -1.74(-2.52%) |
Apr 09, 2020 | 66.57 | 69.96 | 66.57 | 69.07 | 6,472,152 | +2.85(+4.31%) |
Apr 08, 2020 | 62.71 | 66.79 | 62.29 | 66.22 | 4,597,227 | +4.05(+6.51%) |
Apr 07, 2020 | 64.03 | 64.54 | 61.93 | 62.17 | 5,031,220 | -0.57(-0.90%) |
Apr 06, 2020 | 60.58 | 63.59 | 60.58 | 62.74 | 5,978,464 | +3.86(+6.56%) |
Apr 03, 2020 | 59.65 | 60.48 | 58.09 | 58.88 | 4,002,762 | -1.28(-2.12%) |
Apr 02, 2020 | 58.29 | 61.44 | 58.03 | 60.16 | 4,173,404 | +0.96(+1.62%) |
Apr 01, 2020 | 58.46 | 59.95 | 57.43 | 59.20 | 5,175,339 | -1.91(-3.13%) |
Mar 31, 2020 | 64.05 | 64.53 | 60.87 | 61.11 | 5,358,592 | -3.91(-6.01%) |
Mar 30, 2020 | 62.89 | 66.05 | 62.86 | 65.02 | 6,733,740 | +3.17(+5.12%) |
Mar 27, 2020 | 59.34 | 64.27 | 58.75 | 61.86 | 4,981,423 | +0.53(+0.87%) |
Mar 26, 2020 | 56.98 | 62.22 | 56.73 | 61.33 | 5,601,114 | +4.32(+7.57%) |
Mar 25, 2020 | 54.88 | 59.95 | 54.21 | 57.01 | 5,891,186 | +1.41(+2.54%) |
Mar 24, 2020 | 53.18 | 57.07 | 52.50 | 55.59 | 7,694,772 | +5.32(+10.57%) |
Mar 23, 2020 | 56.81 | 56.81 | 48.92 | 50.28 | 9,497,732 | -6.63(-11.65%) |
Mar 20, 2020 | 60.97 | 60.99 | 56.17 | 56.91 | 11,770,148 | -3.92(-6.44%) |
Mar 19, 2020 | 67.67 | 67.74 | 60.17 | 60.83 | 9,277,896 | -7.12(-10.48%) |
Mar 18, 2020 | 63.64 | 68.28 | 62.21 | 67.95 | 7,751,324 | -0.19(-0.27%) |
Mar 17, 2020 | 59.48 | 70.01 | 59.42 | 68.13 | 9,672,743 | +10.01(+17.23%) |
Mar 16, 2020 | 60.34 | 65.19 | 57.46 | 58.12 | 7,685,557 | -8.16(-12.31%) |
Mar 13, 2020 | 64.34 | 66.34 | 60.38 | 66.28 | 8,697,025 | +5.91(+9.79%) |
Mar 12, 2020 | 63.07 | 65.18 | 59.09 | 60.37 | 8,005,084 | -6.47(-9.68%) |
Mar 11, 2020 | 68.78 | 68.95 | 65.96 | 66.84 | 5,030,742 | -3.61(-5.13%) |
Mar 10, 2020 | 70.32 | 71.21 | 66.93 | 70.45 | 5,752,223 | +1.60(+2.32%) |
Mar 09, 2020 | 69.72 | 71.47 | 67.34 | 68.85 | 7,288,850 | -4.55(-6.19%) |
Mar 06, 2020 | 71.87 | 73.73 | 70.71 | 73.40 | 5,339,694 | -0.40(-0.54%) |
Mar 05, 2020 | 74.19 | 75.17 | 72.95 | 73.80 | 4,584,179 | -1.57(-2.09%) |
Mar 04, 2020 | 71.31 | 75.40 | 71.31 | 75.37 | 5,400,140 | +4.78(+6.78%) |
Mar 03, 2020 | 70.91 | 72.75 | 70.21 | 70.59 | 6,643,930 | -0.68(-0.95%) |
Mar 02, 2020 | 66.60 | 71.38 | 66.41 | 71.26 | 6,629,497 | +5.08(+7.67%) |
Feb 28, 2020 | 67.56 | 67.56 | 64.67 | 66.18 | 9,741,717 | -2.62(-3.81%) |
Feb 27, 2020 | 72.31 | 72.57 | 68.73 | 68.81 | 5,369,655 | -3.85(-5.30%) |
Feb 26, 2020 | 73.86 | 74.36 | 72.61 | 72.66 | 4,659,694 | -0.85(-1.16%) |
Feb 25, 2020 | 75.20 | 75.48 | 73.31 | 73.51 | 4,633,336 | -1.68(-2.24%) |
Feb 24, 2020 | 74.56 | 76.11 | 74.40 | 75.20 | 5,570,393 | +0.35(+0.47%) |
Feb 21, 2020 | 74.57 | 75.16 | 74.45 | 74.85 | 3,733,366 | +0.11(+0.15%) |
Feb 20, 2020 | 73.52 | 74.80 | 73.46 | 74.74 | 3,624,152 | +1.18(+1.61%) |
Feb 19, 2020 | 74.51 | 74.70 | 73.41 | 73.56 | 3,183,425 | -0.95(-1.28%) |
Feb 18, 2020 | 73.60 | 74.54 | 73.11 | 74.51 | 4,083,492 | +1.27(+1.74%) |
Feb 14, 2020 | 72.34 | 73.36 | 72.18 | 73.24 | 3,440,672 | +1.02(+1.41%) |
Feb 13, 2020 | 71.81 | 72.78 | 71.81 | 72.22 | 4,264,937 | +0.39(+0.54%) |
Feb 12, 2020 | 71.18 | 72.17 | 71.05 | 71.83 | 4,136,452 | +0.47(+0.66%) |
Feb 11, 2020 | 71.39 | 72.20 | 71.06 | 71.36 | 4,489,926 | +0.53(+0.74%) |
Feb 10, 2020 | 71.02 | 71.18 | 70.52 | 70.84 | 2,781,402 | -0.18(-0.26%) |
Feb 07, 2020 | 71.55 | 71.70 | 70.98 | 71.02 | 2,718,671 | -0.39(-0.54%) |
Feb 06, 2020 | 71.26 | 71.76 | 70.99 | 71.40 | 1,903,874 | +0.29(+0.41%) |
Feb 05, 2020 | 70.71 | 71.36 | 70.44 | 71.11 | 3,109,592 | +0.30(+0.43%) |
Feb 04, 2020 | 72.01 | 72.06 | 70.78 | 70.81 | 3,613,324 | -1.07(-1.49%) |
Feb 03, 2020 | 71.97 | 72.13 | 71.71 | 71.88 | 2,424,580 | +0.08(+0.10%) |
Jan 31, 2020 | 72.32 | 72.53 | 71.37 | 71.81 | 4,738,746 | -0.61(-0.84%) |
Jan 30, 2020 | 71.46 | 72.59 | 71.12 | 72.42 | 4,036,913 | +0.91(+1.28%) |
Jan 29, 2020 | 70.84 | 71.56 | 70.71 | 71.51 | 3,550,371 | +0.73(+1.03%) |
Jan 28, 2020 | 69.88 | 70.85 | 69.86 | 70.78 | 3,246,177 | +1.00(+1.44%) |
Jan 27, 2020 | 70.30 | 70.51 | 69.66 | 69.77 | 2,658,223 | -0.57(-0.81%) |
Jan 24, 2020 | 70.37 | 70.63 | 69.90 | 70.34 | 3,153,591 | -0.06(-0.08%) |
Jan 23, 2020 | 70.08 | 70.46 | 69.84 | 70.40 | 2,711,918 | +0.32(+0.45%) |
Jan 22, 2020 | 70.56 | 70.69 | 70.06 | 70.08 | 2,722,032 | -0.28(-0.40%) |
Jan 21, 2020 | 70.34 | 70.59 | 69.54 | 70.37 | 5,397,675 | -0.02(-0.02%) |
Jan 17, 2020 | 70.12 | 70.41 | 69.37 | 70.38 | 4,311,946 | +0.45(+0.65%) |
Jan 16, 2020 | 69.50 | 70.12 | 69.34 | 69.93 | 3,171,658 | +0.44(+0.63%) |
Jan 15, 2020 | 68.80 | 69.50 | 68.78 | 69.50 | 3,283,283 | +0.87(+1.27%) |
Jan 14, 2020 | 68.65 | 68.83 | 68.05 | 68.62 | 3,429,630 | -0.08(-0.12%) |
Jan 13, 2020 | 68.73 | 69.01 | 68.62 | 68.71 | 2,061,898 | -0.02(-0.02%) |
Jan 10, 2020 | 68.72 | 69.19 | 68.64 | 68.72 | 2,890,155 | +0.13(+0.18%) |
Jan 09, 2020 | 68.27 | 68.72 | 68.26 | 68.60 | 2,634,926 | +0.19(+0.28%) |
Jan 08, 2020 | 69.02 | 69.07 | 68.30 | 68.41 | 3,094,227 | -0.44(-0.63%) |
Jan 07, 2020 | 68.82 | 69.07 | 68.63 | 68.84 | 3,057,198 | -0.15(-0.22%) |
Jan 06, 2020 | 68.54 | 69.21 | 68.54 | 68.99 | 2,584,661 | +0.53(+0.77%) |
Jan 03, 2020 | 68.51 | 69.13 | 68.44 | 68.47 | 3,392,308 | -0.17(-0.24%) |
Jan 02, 2020 | 69.40 | 69.45 | 68.26 | 68.63 | 3,587,608 | -0.72(-1.04%) |
Dec 31, 2019 | 68.89 | 69.39 | 68.72 | 69.35 | 3,411,176 | +0.62(+0.90%) |
Dec 30, 2019 | 68.47 | 68.73 | 68.34 | 68.73 | 2,203,673 | +0.07(+0.10%) |
Dec 27, 2019 | 68.21 | 68.68 | 68.04 | 68.67 | 2,375,583 | +0.45(+0.66%) |
Dec 26, 2019 | 68.14 | 68.22 | 67.90 | 68.21 | 1,768,816 | +0.08(+0.12%) |
Dec 24, 2019 | 68.24 | 68.24 | 67.60 | 68.13 | 1,227,259 | -0.06(-0.09%) |
Dec 23, 2019 | 68.92 | 69.00 | 67.85 | 68.19 | 4,162,942 | -0.75(-1.08%) |
Dec 20, 2019 | 68.91 | 68.99 | 68.12 | 68.93 | 9,263,496 | +0.44(+0.64%) |
Dec 19, 2019 | 68.29 | 68.64 | 67.84 | 68.50 | 4,713,989 | +0.29(+0.43%) |
Dec 18, 2019 | 68.53 | 68.78 | 67.46 | 68.21 | 5,504,904 | -0.09(-0.13%) |
Dec 17, 2019 | 68.42 | 68.86 | 68.26 | 68.30 | 4,613,662 | -0.07(-0.10%) |
Dec 16, 2019 | 67.87 | 68.36 | 67.55 | 68.36 | 4,498,494 | +0.64(+0.94%) |
Dec 13, 2019 | 67.41 | 68.00 | 67.23 | 67.73 | 4,077,409 | +0.16(+0.24%) |
Dec 12, 2019 | 67.65 | 67.98 | 67.29 | 67.57 | 4,025,370 | -0.18(-0.26%) |
Dec 11, 2019 | 67.39 | 67.82 | 67.25 | 67.75 | 4,126,147 | +0.68(+1.01%) |
Dec 10, 2019 | 66.92 | 67.35 | 66.82 | 67.07 | 3,679,838 | +0.14(+0.21%) |
Dec 09, 2019 | 67.81 | 67.93 | 66.80 | 66.92 | 5,184,773 | -0.90(-1.33%) |
Dec 06, 2019 | 67.78 | 68.24 | 67.73 | 67.83 | 3,911,657 | -0.16(-0.23%) |
Dec 05, 2019 | 67.97 | 68.11 | 67.49 | 67.99 | 4,306,992 | -0.12(-0.18%) |
Dec 04, 2019 | 67.66 | 68.31 | 67.58 | 68.11 | 5,850,322 | +0.26(+0.38%) |
Dec 03, 2019 | 68.08 | 68.38 | 67.49 | 67.85 | 5,861,546 | -0.05(-0.07%) |