Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.77 | 36.17 | 35.23 | 35.40 | 673,951 | -0.19(-0.54%) |
Sep 29, 2020 | 36.43 | 36.48 | 35.17 | 35.59 | 699,901 | -0.91(-2.50%) |
Sep 28, 2020 | 36.28 | 36.92 | 36.24 | 36.51 | 653,647 | +0.88(+2.46%) |
Sep 25, 2020 | 35.35 | 35.92 | 35.14 | 35.63 | 1,127,793 | -0.07(-0.20%) |
Sep 24, 2020 | 35.57 | 36.37 | 34.90 | 35.70 | 1,446,445 | +0.02(+0.05%) |
Sep 23, 2020 | 37.49 | 37.68 | 35.64 | 35.68 | 944,890 | -1.72(-4.60%) |
Sep 22, 2020 | 37.86 | 38.38 | 37.33 | 37.40 | 647,796 | -0.38(-1.00%) |
Sep 21, 2020 | 38.14 | 38.17 | 37.09 | 37.78 | 1,310,325 | -1.30(-3.33%) |
Sep 18, 2020 | 39.36 | 39.52 | 38.66 | 39.08 | 843,112 | -0.37(-0.93%) |
Sep 17, 2020 | 38.90 | 39.48 | 38.39 | 39.45 | 692,737 | +0.04(+0.09%) |
Sep 16, 2020 | 38.26 | 39.95 | 37.92 | 39.41 | 1,275,164 | +1.54(+4.06%) |
Sep 15, 2020 | 38.44 | 38.75 | 37.77 | 37.88 | 819,435 | -0.25(-0.67%) |
Sep 14, 2020 | 37.92 | 38.48 | 37.63 | 38.13 | 636,917 | +0.29(+0.77%) |
Sep 11, 2020 | 37.95 | 38.09 | 37.51 | 37.84 | 1,021,664 | +0.10(+0.26%) |
Sep 10, 2020 | 39.37 | 39.40 | 37.74 | 37.74 | 1,210,143 | -1.51(-3.84%) |
Sep 09, 2020 | 39.46 | 39.63 | 39.10 | 39.25 | 719,104 | +0.29(+0.73%) |
Sep 08, 2020 | 39.78 | 39.95 | 38.57 | 38.96 | 2,117,804 | -1.62(-3.99%) |
Sep 04, 2020 | 40.92 | 41.34 | 40.02 | 40.59 | 1,068,358 | -0.78(-1.89%) |
Sep 03, 2020 | 40.85 | 41.73 | 40.42 | 41.37 | 1,049,538 | +0.36(+0.87%) |
Sep 02, 2020 | 41.24 | 41.44 | 40.80 | 41.01 | 972,727 | -0.23(-0.57%) |
Sep 01, 2020 | 41.36 | 41.47 | 40.77 | 41.24 | 1,063,936 | -0.28(-0.67%) |
Aug 31, 2020 | 42.66 | 42.66 | 41.52 | 41.52 | 612,313 | -0.99(-2.33%) |
Aug 28, 2020 | 41.94 | 42.59 | 41.70 | 42.51 | 519,589 | +0.70(+1.68%) |
Aug 27, 2020 | 41.76 | 42.00 | 41.23 | 41.81 | 849,811 | +0.16(+0.37%) |
Aug 26, 2020 | 42.61 | 42.61 | 41.62 | 41.65 | 641,737 | -0.98(-2.30%) |
Aug 25, 2020 | 43.35 | 43.48 | 42.40 | 42.63 | 547,622 | -0.54(-1.25%) |
Aug 24, 2020 | 42.26 | 43.46 | 41.98 | 43.17 | 2,588,885 | +1.21(+2.87%) |
Aug 21, 2020 | 42.16 | 42.22 | 41.61 | 41.96 | 630,888 | -0.39(-0.92%) |
Aug 20, 2020 | 42.81 | 42.92 | 42.34 | 42.35 | 599,569 | -0.95(-2.20%) |
Aug 19, 2020 | 43.78 | 43.96 | 43.19 | 43.31 | 436,721 | -0.49(-1.11%) |
Aug 18, 2020 | 44.28 | 44.65 | 43.66 | 43.79 | 415,369 | -0.63(-1.42%) |
Aug 17, 2020 | 44.70 | 44.70 | 44.17 | 44.43 | 406,138 | -0.27(-0.60%) |
Aug 14, 2020 | 43.93 | 44.75 | 43.75 | 44.70 | 502,288 | +0.50(+1.14%) |
Aug 13, 2020 | 44.79 | 45.06 | 44.11 | 44.19 | 460,244 | -0.92(-2.04%) |
Aug 12, 2020 | 45.32 | 45.59 | 44.61 | 45.11 | 477,598 | +0.50(+1.13%) |
Aug 11, 2020 | 45.77 | 46.23 | 44.43 | 44.61 | 840,447 | -0.18(-0.41%) |
Aug 10, 2020 | 43.77 | 44.83 | 43.71 | 44.79 | 713,238 | +1.38(+3.18%) |
Aug 07, 2020 | 42.95 | 43.51 | 42.48 | 43.41 | 716,122 | +0.14(+0.32%) |
Aug 06, 2020 | 43.50 | 43.79 | 43.14 | 43.27 | 524,884 | -0.41(-0.93%) |
Aug 05, 2020 | 43.96 | 44.13 | 43.24 | 43.68 | 1,003,778 | +0.58(+1.35%) |
Aug 04, 2020 | 41.89 | 43.20 | 41.89 | 43.10 | 633,225 | +1.08(+2.58%) |
Aug 03, 2020 | 41.85 | 42.27 | 41.49 | 42.02 | 635,810 | +0.23(+0.56%) |
Jul 31, 2020 | 41.50 | 41.84 | 40.94 | 41.78 | 840,108 | -0.29(-0.70%) |
Jul 30, 2020 | 42.81 | 42.84 | 41.61 | 42.08 | 1,285,635 | -1.58(-3.61%) |
Jul 29, 2020 | 42.84 | 43.68 | 42.62 | 43.66 | 426,840 | +0.95(+2.21%) |
Jul 28, 2020 | 43.22 | 43.65 | 42.66 | 42.71 | 493,707 | -0.75(-1.72%) |
Jul 27, 2020 | 43.44 | 43.71 | 42.88 | 43.46 | 510,935 | +0.02(+0.04%) |
Jul 24, 2020 | 43.75 | 44.35 | 43.36 | 43.44 | 501,250 | -0.28(-0.63%) |
Jul 23, 2020 | 43.52 | 43.94 | 43.14 | 43.72 | 448,729 | -0.03(-0.08%) |
Jul 22, 2020 | 43.82 | 43.82 | 43.11 | 43.75 | 1,871,761 | -0.57(-1.29%) |
Jul 21, 2020 | 42.46 | 44.63 | 42.46 | 44.32 | 1,425,972 | +2.62(+6.28%) |
Jul 20, 2020 | 42.35 | 42.74 | 41.70 | 41.70 | 942,377 | -0.70(-1.66%) |
Jul 17, 2020 | 43.21 | 43.70 | 42.30 | 42.41 | 450,041 | -0.70(-1.63%) |
Jul 16, 2020 | 43.05 | 43.64 | 42.47 | 43.11 | 374,824 | -0.21(-0.48%) |
Jul 15, 2020 | 43.35 | 43.55 | 42.64 | 43.32 | 664,577 | +0.97(+2.29%) |
Jul 14, 2020 | 40.66 | 42.40 | 40.52 | 42.35 | 675,670 | +1.47(+3.61%) |
Jul 13, 2020 | 41.51 | 41.71 | 40.66 | 40.87 | 802,578 | -0.35(-0.84%) |
Jul 10, 2020 | 39.81 | 41.23 | 39.72 | 41.22 | 724,426 | +1.22(+3.06%) |
Jul 09, 2020 | 41.82 | 41.98 | 39.95 | 40.00 | 1,286,672 | -1.99(-4.75%) |
Jul 08, 2020 | 42.09 | 42.71 | 41.67 | 41.99 | 557,775 | -0.03(-0.06%) |
Jul 07, 2020 | 42.79 | 42.91 | 41.97 | 42.02 | 578,339 | -1.27(-2.94%) |
Jul 06, 2020 | 43.85 | 44.23 | 42.75 | 43.29 | 1,154,126 | +0.20(+0.46%) |
Jul 02, 2020 | 43.54 | 44.09 | 43.00 | 43.09 | 498,482 | +0.53(+1.24%) |
Jul 01, 2020 | 43.75 | 44.38 | 42.56 | 42.56 | 865,474 | -1.05(-2.41%) |
Jun 30, 2020 | 42.35 | 43.90 | 41.93 | 43.61 | 663,772 | +0.94(+2.19%) |
Jun 29, 2020 | 42.22 | 43.06 | 41.98 | 42.68 | 730,028 | +0.59(+1.40%) |
Jun 26, 2020 | 43.36 | 43.42 | 41.85 | 42.09 | 1,109,533 | -1.53(-3.50%) |
Jun 25, 2020 | 42.56 | 43.85 | 42.21 | 43.61 | 2,270,276 | +0.80(+1.86%) |
Jun 24, 2020 | 44.75 | 44.75 | 42.55 | 42.81 | 1,301,975 | -2.57(-5.66%) |
Jun 23, 2020 | 46.04 | 46.20 | 45.28 | 45.38 | 744,080 | -0.03(-0.08%) |
Jun 22, 2020 | 45.19 | 45.55 | 44.50 | 45.42 | 769,202 | +0.14(+0.31%) |
Jun 19, 2020 | 47.33 | 47.34 | 45.23 | 45.27 | 679,624 | -0.70(-1.53%) |
Jun 18, 2020 | 45.03 | 46.50 | 44.81 | 45.98 | 1,690,066 | +0.45(+1.00%) |
Jun 17, 2020 | 47.07 | 47.07 | 45.51 | 45.52 | 662,812 | -1.61(-3.42%) |
Jun 16, 2020 | 48.15 | 48.15 | 45.87 | 47.13 | 902,858 | +1.20(+2.61%) |
Jun 15, 2020 | 43.68 | 46.40 | 43.22 | 45.93 | 1,807,528 | +0.28(+0.62%) |
Jun 12, 2020 | 46.40 | 46.88 | 44.45 | 45.65 | 1,110,680 | +1.24(+2.80%) |
Jun 11, 2020 | 45.53 | 47.02 | 44.36 | 44.41 | 2,507,351 | -4.71(-9.59%) |
Jun 10, 2020 | 51.28 | 51.31 | 49.12 | 49.12 | 2,224,380 | -2.76(-5.32%) |
Jun 09, 2020 | 52.31 | 52.34 | 51.12 | 51.88 | 1,774,496 | -2.14(-3.96%) |
Jun 08, 2020 | 53.51 | 54.05 | 52.20 | 54.02 | 1,754,632 | +2.74(+5.34%) |
Jun 05, 2020 | 49.92 | 51.66 | 49.88 | 51.28 | 1,725,039 | +3.72(+7.82%) |
Jun 04, 2020 | 47.22 | 47.72 | 46.52 | 47.56 | 1,090,011 | +0.12(+0.25%) |
Jun 03, 2020 | 46.82 | 47.61 | 46.72 | 47.44 | 1,239,513 | +1.41(+3.07%) |
Jun 02, 2020 | 45.22 | 46.05 | 45.19 | 46.03 | 1,107,308 | +1.23(+2.75%) |
Jun 01, 2020 | 43.95 | 45.02 | 43.35 | 44.80 | 922,459 | +0.80(+1.81%) |
May 29, 2020 | 43.88 | 44.34 | 43.07 | 44.00 | 1,485,576 | -0.21(-0.47%) |
May 28, 2020 | 45.51 | 45.56 | 44.02 | 44.20 | 883,641 | -1.24(-2.73%) |
May 27, 2020 | 45.59 | 45.81 | 44.20 | 45.45 | 1,470,588 | +0.54(+1.20%) |
May 26, 2020 | 45.02 | 45.36 | 44.74 | 44.91 | 2,424,676 | +1.25(+2.86%) |
May 22, 2020 | 43.65 | 43.69 | 42.74 | 43.66 | 948,975 | -0.21(-0.49%) |
May 21, 2020 | 44.80 | 44.90 | 43.53 | 43.87 | 2,107,902 | -0.68(-1.52%) |
May 20, 2020 | 43.79 | 44.66 | 43.55 | 44.55 | 1,517,611 | +1.74(+4.06%) |
May 19, 2020 | 44.32 | 44.32 | 42.83 | 42.81 | 2,319,291 | -1.31(-2.97%) |
May 18, 2020 | 43.15 | 44.36 | 42.90 | 44.12 | 2,654,581 | +3.28(+8.03%) |
May 15, 2020 | 40.93 | 41.73 | 40.36 | 40.84 | 1,147,691 | +0.03(+0.08%) |
May 14, 2020 | 39.79 | 41.23 | 38.76 | 40.80 | 899,774 | +0.37(+0.91%) |
May 13, 2020 | 42.22 | 42.22 | 40.13 | 40.44 | 1,707,555 | -1.97(-4.65%) |
May 12, 2020 | 43.56 | 43.68 | 42.40 | 42.41 | 1,709,875 | -0.79(-1.82%) |
May 11, 2020 | 43.55 | 43.75 | 42.96 | 43.19 | 1,705,591 | -0.69(-1.56%) |
May 08, 2020 | 42.91 | 43.91 | 42.73 | 43.88 | 1,751,192 | +1.93(+4.59%) |
May 07, 2020 | 42.16 | 42.81 | 41.70 | 41.95 | 899,708 | +0.94(+2.30%) |
May 06, 2020 | 42.47 | 42.65 | 40.96 | 41.01 | 1,721,960 | -1.16(-2.74%) |
May 05, 2020 | 43.99 | 44.22 | 41.96 | 42.17 | 1,776,294 | +0.08(+0.18%) |
May 04, 2020 | 40.12 | 42.19 | 39.74 | 42.09 | 1,647,892 | +1.39(+3.41%) |
May 01, 2020 | 42.47 | 42.70 | 40.30 | 40.70 | 2,244,594 | -2.58(-5.96%) |
Apr 30, 2020 | 44.44 | 44.44 | 42.53 | 43.28 | 1,982,590 | -0.80(-1.81%) |
Apr 29, 2020 | 42.28 | 44.23 | 42.28 | 44.08 | 2,743,480 | +3.06(+7.45%) |
Apr 28, 2020 | 40.85 | 41.28 | 40.07 | 41.02 | 2,005,029 | +0.89(+2.22%) |
Apr 27, 2020 | 39.12 | 40.42 | 38.09 | 40.13 | 1,851,230 | +0.86(+2.18%) |
Apr 24, 2020 | 40.02 | 40.37 | 38.68 | 39.27 | 2,211,085 | +0.04(+0.11%) |
Apr 23, 2020 | 39.16 | 40.11 | 38.71 | 39.23 | 2,978,850 | +1.24(+3.27%) |
Apr 22, 2020 | 38.40 | 38.59 | 37.48 | 37.99 | 3,174,432 | +1.24(+3.38%) |
Apr 21, 2020 | 36.24 | 37.33 | 35.70 | 36.74 | 2,951,708 | -0.55(-1.47%) |
Apr 20, 2020 | 36.14 | 38.59 | 36.02 | 37.29 | 5,298,539 | -1.04(-2.73%) |
Apr 17, 2020 | 35.59 | 38.45 | 35.56 | 38.34 | 2,183,648 | +3.52(+10.11%) |
Apr 16, 2020 | 36.38 | 36.38 | 34.76 | 34.82 | 1,693,599 | -1.45(-3.99%) |
Apr 15, 2020 | 36.38 | 36.66 | 35.17 | 36.26 | 1,628,055 | -1.73(-4.55%) |
Apr 14, 2020 | 38.36 | 38.81 | 37.74 | 37.99 | 2,031,585 | -0.15(-0.38%) |
Apr 13, 2020 | 39.86 | 39.86 | 37.51 | 38.14 | 2,379,887 | -0.11(-0.29%) |
Apr 09, 2020 | 39.94 | 41.06 | 36.76 | 38.25 | 3,921,764 | -0.17(-0.45%) |
Apr 08, 2020 | 36.88 | 38.56 | 36.51 | 38.42 | 2,136,371 | +2.44(+6.78%) |
Apr 07, 2020 | 37.04 | 38.06 | 35.98 | 35.98 | 2,832,817 | +0.68(+1.92%) |
Apr 06, 2020 | 34.32 | 35.56 | 33.92 | 35.30 | 1,731,390 | +1.75(+5.21%) |
Apr 03, 2020 | 35.09 | 35.26 | 32.65 | 33.56 | 1,292,699 | -0.39(-1.16%) |
Apr 02, 2020 | 32.83 | 35.69 | 31.86 | 33.95 | 2,517,588 | +2.74(+8.78%) |
Apr 01, 2020 | 31.78 | 32.16 | 30.74 | 31.21 | 1,787,873 | -1.52(-4.66%) |
Mar 31, 2020 | 33.27 | 33.75 | 32.11 | 32.74 | 2,645,496 | +0.53(+1.65%) |
Mar 30, 2020 | 31.60 | 32.46 | 30.49 | 32.20 | 4,977,334 | +0.28(+0.89%) |
Mar 27, 2020 | 32.95 | 32.95 | 31.75 | 31.92 | 3,209,682 | -2.30(-6.71%) |
Mar 26, 2020 | 32.56 | 34.95 | 32.38 | 34.22 | 2,435,630 | +1.84(+5.69%) |
Mar 25, 2020 | 31.63 | 33.96 | 30.32 | 32.38 | 2,434,053 | +1.25(+4.02%) |
Mar 24, 2020 | 29.15 | 31.23 | 28.97 | 31.13 | 2,667,293 | +4.23(+15.73%) |
Mar 23, 2020 | 28.77 | 28.77 | 26.42 | 26.89 | 2,923,609 | -1.96(-6.80%) |
Mar 20, 2020 | 29.22 | 29.99 | 27.72 | 28.86 | 2,391,353 | +0.32(+1.11%) |
Mar 19, 2020 | 27.25 | 28.65 | 25.72 | 28.54 | 3,256,229 | +1.74(+6.49%) |
Mar 18, 2020 | 29.14 | 29.61 | 25.77 | 26.80 | 3,543,210 | -4.19(-13.52%) |
Mar 17, 2020 | 31.42 | 32.41 | 30.11 | 30.99 | 1,464,518 | +0.03(+0.08%) |
Mar 16, 2020 | 31.66 | 34.51 | 30.83 | 30.96 | 1,978,541 | -4.64(-13.04%) |
Mar 13, 2020 | 35.42 | 35.65 | 31.80 | 35.60 | 2,917,447 | +2.98(+9.14%) |
Mar 12, 2020 | 34.61 | 34.76 | 32.44 | 32.62 | 3,465,327 | -4.42(-11.93%) |
Mar 11, 2020 | 37.99 | 38.66 | 36.50 | 37.04 | 3,122,140 | -2.34(-5.94%) |
Mar 10, 2020 | 41.00 | 41.00 | 36.78 | 39.38 | 3,167,759 | +1.41(+3.70%) |
Mar 09, 2020 | 38.43 | 45.56 | 37.90 | 37.98 | 6,203,396 | -9.39(-19.83%) |
Mar 06, 2020 | 48.90 | 49.00 | 46.67 | 47.37 | 2,434,472 | -2.98(-5.92%) |
Mar 05, 2020 | 51.01 | 51.12 | 49.56 | 50.34 | 1,454,962 | -2.00(-3.82%) |
Mar 04, 2020 | 52.36 | 52.44 | 51.16 | 52.34 | 1,172,501 | +1.04(+2.02%) |
Mar 03, 2020 | 53.23 | 53.88 | 50.69 | 51.31 | 1,680,811 | -1.67(-3.15%) |
Mar 02, 2020 | 52.35 | 52.99 | 50.56 | 52.98 | 3,592,228 | +1.40(+2.72%) |
Feb 28, 2020 | 49.26 | 51.58 | 48.88 | 51.58 | 4,247,644 | +0.73(+1.43%) |
Feb 27, 2020 | 52.45 | 53.37 | 50.85 | 50.85 | 2,265,617 | -3.00(-5.58%) |
Feb 26, 2020 | 55.76 | 56.01 | 53.83 | 53.85 | 1,558,228 | -1.71(-3.08%) |
Feb 25, 2020 | 58.31 | 58.38 | 55.24 | 55.57 | 1,291,333 | -2.56(-4.40%) |
Feb 24, 2020 | 59.08 | 59.09 | 58.02 | 58.12 | 2,372,671 | -2.93(-4.80%) |
Feb 21, 2020 | 61.40 | 61.50 | 60.58 | 61.05 | 585,268 | -0.85(-1.38%) |
Feb 20, 2020 | 62.09 | 62.59 | 61.76 | 61.90 | 578,119 | +0.02(+0.03%) |
Feb 19, 2020 | 61.46 | 62.14 | 61.17 | 61.89 | 370,630 | +0.82(+1.34%) |
Feb 18, 2020 | 61.16 | 61.25 | 60.51 | 61.07 | 659,527 | -0.51(-0.84%) |
Feb 14, 2020 | 62.15 | 62.15 | 61.25 | 61.58 | 611,225 | -0.30(-0.48%) |
Feb 13, 2020 | 61.84 | 62.33 | 61.59 | 61.88 | 1,132,261 | -0.26(-0.42%) |
Feb 12, 2020 | 62.16 | 62.54 | 61.62 | 62.14 | 2,287,187 | +0.89(+1.45%) |
Feb 11, 2020 | 61.41 | 61.59 | 61.08 | 61.25 | 579,396 | +0.63(+1.04%) |
Feb 10, 2020 | 60.84 | 60.87 | 60.32 | 60.62 | 552,919 | -0.48(-0.79%) |
Feb 07, 2020 | 61.16 | 61.39 | 60.81 | 61.10 | 512,495 | -0.54(-0.88%) |
Feb 06, 2020 | 62.54 | 62.65 | 61.57 | 61.64 | 654,832 | -0.70(-1.12%) |
Feb 05, 2020 | 61.07 | 62.59 | 60.96 | 62.34 | 616,154 | +2.31(+3.85%) |
Feb 04, 2020 | 60.72 | 61.15 | 59.95 | 60.03 | 724,699 | +0.13(+0.23%) |
Feb 03, 2020 | 60.57 | 60.68 | 59.65 | 59.90 | 1,017,928 | -0.74(-1.22%) |
Jan 31, 2020 | 61.53 | 61.61 | 60.31 | 60.64 | 1,099,423 | -1.84(-2.94%) |
Jan 30, 2020 | 61.54 | 62.58 | 61.25 | 62.48 | 2,404,080 | +0.40(+0.64%) |
Jan 29, 2020 | 63.16 | 63.35 | 62.02 | 62.08 | 900,904 | -0.67(-1.08%) |
Jan 28, 2020 | 62.87 | 63.14 | 62.46 | 62.76 | 649,170 | +0.40(+0.64%) |
Jan 27, 2020 | 62.91 | 63.18 | 62.36 | 62.36 | 1,126,528 | -1.86(-2.90%) |
Jan 24, 2020 | 64.87 | 64.87 | 63.71 | 64.22 | 733,778 | -0.79(-1.22%) |
Jan 23, 2020 | 64.85 | 65.27 | 64.12 | 65.02 | 771,552 | -0.34(-0.52%) |
Jan 22, 2020 | 65.98 | 66.06 | 65.23 | 65.35 | 896,189 | -0.62(-0.93%) |
Jan 21, 2020 | 67.08 | 67.15 | 65.97 | 65.97 | 1,219,885 | -1.46(-2.16%) |
Jan 17, 2020 | 67.96 | 68.09 | 67.31 | 67.43 | 380,697 | -0.44(-0.65%) |
Jan 16, 2020 | 68.07 | 68.41 | 67.83 | 67.87 | 717,905 | +0.03(+0.05%) |
Jan 15, 2020 | 68.11 | 68.14 | 67.58 | 67.83 | 321,478 | -0.45(-0.65%) |
Jan 14, 2020 | 68.08 | 68.34 | 67.67 | 68.28 | 584,261 | +0.04(+0.06%) |
Jan 13, 2020 | 68.17 | 68.42 | 67.73 | 68.24 | 420,654 | +0.03(+0.05%) |
Jan 10, 2020 | 68.62 | 68.65 | 68.16 | 68.21 | 512,139 | -0.51(-0.75%) |
Jan 09, 2020 | 68.19 | 68.77 | 67.38 | 68.72 | 571,394 | +0.42(+0.62%) |
Jan 08, 2020 | 69.60 | 69.60 | 68.13 | 68.30 | 497,870 | -1.30(-1.87%) |
Jan 07, 2020 | 69.58 | 69.74 | 68.80 | 69.60 | 417,642 | -0.24(-0.35%) |
Jan 06, 2020 | 69.53 | 70.15 | 69.26 | 69.84 | 924,608 | +0.65(+0.94%) |
Jan 03, 2020 | 70.26 | 70.26 | 68.92 | 69.19 | 555,638 | -0.15(-0.22%) |
Jan 02, 2020 | 69.13 | 69.43 | 68.93 | 69.34 | 483,375 | +0.59(+0.86%) |
Dec 31, 2019 | 67.96 | 68.81 | 67.77 | 68.75 | 710,548 | +0.43(+0.63%) |
Dec 30, 2019 | 68.70 | 68.97 | 68.28 | 68.32 | 604,908 | -0.19(-0.28%) |
Dec 27, 2019 | 69.14 | 69.17 | 68.51 | 68.52 | 360,074 | -0.39(-0.56%) |
Dec 26, 2019 | 69.18 | 69.46 | 68.82 | 68.91 | 358,764 | -0.05(-0.07%) |
Dec 24, 2019 | 68.98 | 69.21 | 68.78 | 68.96 | 265,137 | +0.00(+0.00%) |
Dec 23, 2019 | 68.06 | 68.98 | 67.92 | 68.96 | 550,668 | +0.84(+1.24%) |
Dec 20, 2019 | 67.84 | 68.21 | 67.66 | 68.11 | 716,592 | +0.50(+0.74%) |
Dec 19, 2019 | 67.67 | 67.79 | 67.47 | 67.62 | 498,443 | +0.08(+0.12%) |
Dec 18, 2019 | 67.15 | 67.94 | 67.15 | 67.53 | 552,671 | +0.27(+0.40%) |
Dec 17, 2019 | 67.26 | 67.74 | 66.97 | 67.26 | 617,830 | +0.24(+0.36%) |
Dec 16, 2019 | 66.55 | 67.27 | 66.55 | 67.02 | 579,999 | +0.90(+1.36%) |
Dec 13, 2019 | 66.81 | 67.26 | 66.03 | 66.12 | 451,261 | -0.53(-0.79%) |
Dec 12, 2019 | 65.39 | 66.80 | 65.35 | 66.64 | 559,090 | +1.35(+2.06%) |
Dec 11, 2019 | 65.26 | 65.77 | 65.17 | 65.30 | 451,357 | -0.14(-0.22%) |
Dec 10, 2019 | 65.37 | 65.66 | 65.11 | 65.44 | 594,205 | +0.23(+0.35%) |
Dec 09, 2019 | 64.80 | 65.55 | 64.76 | 65.21 | 548,424 | -0.05(-0.08%) |
Dec 06, 2019 | 64.19 | 65.43 | 64.19 | 65.26 | 467,775 | +1.28(+2.00%) |
Dec 05, 2019 | 64.57 | 64.68 | 63.75 | 63.99 | 622,586 | -0.26(-0.40%) |
Dec 04, 2019 | 63.77 | 64.49 | 63.64 | 64.25 | 642,254 | +0.98(+1.55%) |
Dec 03, 2019 | 63.69 | 63.85 | 63.01 | 63.27 | 982,056 | -0.95(-1.48%) |
Dec 02, 2019 | 64.42 | 64.86 | 64.12 | 64.22 | 380,885 | +0.05(+0.08%) |
Nov 29, 2019 | 64.39 | 64.55 | 63.97 | 64.17 | 172,319 | -0.69(-1.07%) |
Nov 27, 2019 | 64.75 | 65.03 | 64.35 | 64.86 | 354,930 | +0.24(+0.37%) |
Nov 26, 2019 | 65.55 | 65.55 | 64.51 | 64.62 | 386,021 | -0.79(-1.21%) |
Nov 25, 2019 | 65.13 | 65.47 | 64.93 | 65.42 | 504,886 | +0.25(+0.38%) |
Nov 22, 2019 | 65.48 | 65.78 | 65.08 | 65.16 | 516,719 | -0.19(-0.29%) |
Nov 21, 2019 | 64.59 | 65.47 | 64.40 | 65.36 | 543,580 | +1.02(+1.58%) |
Nov 20, 2019 | 63.72 | 64.85 | 63.31 | 64.34 | 358,848 | +0.63(+1.00%) |
Nov 19, 2019 | 64.55 | 64.55 | 63.69 | 63.70 | 504,277 | -1.07(-1.65%) |
Nov 18, 2019 | 65.32 | 65.45 | 64.51 | 64.77 | 485,341 | -0.92(-1.40%) |
Nov 15, 2019 | 65.40 | 65.92 | 65.35 | 65.69 | 240,888 | +0.54(+0.83%) |
Nov 14, 2019 | 65.40 | 65.73 | 64.86 | 65.15 | 230,088 | -0.18(-0.27%) |
Nov 13, 2019 | 65.41 | 65.64 | 65.11 | 65.32 | 222,262 | -0.48(-0.72%) |
Nov 12, 2019 | 66.32 | 66.70 | 65.42 | 65.80 | 244,626 | -0.38(-0.57%) |
Nov 11, 2019 | 65.96 | 66.42 | 65.70 | 66.18 | 238,390 | -0.45(-0.68%) |
Nov 08, 2019 | 66.43 | 66.68 | 65.86 | 66.63 | 314,363 | -0.26(-0.39%) |
Nov 07, 2019 | 66.59 | 67.19 | 66.41 | 66.89 | 268,465 | +1.02(+1.55%) |
Nov 06, 2019 | 67.25 | 67.38 | 65.71 | 65.87 | 424,883 | -1.60(-2.38%) |
Nov 05, 2019 | 67.42 | 67.93 | 67.09 | 67.47 | 368,694 | +0.26(+0.39%) |
Nov 04, 2019 | 65.79 | 67.40 | 65.73 | 67.21 | 733,858 | +2.14(+3.29%) |
Nov 01, 2019 | 63.88 | 65.17 | 63.71 | 65.07 | 346,792 | +1.59(+2.50%) |
Oct 31, 2019 | 63.59 | 63.61 | 62.87 | 63.48 | 539,705 | -0.32(-0.50%) |
Oct 30, 2019 | 65.37 | 65.37 | 63.60 | 63.80 | 308,821 | -1.38(-2.12%) |
Oct 29, 2019 | 64.60 | 65.75 | 64.42 | 65.18 | 212,022 | +0.25(+0.39%) |
Oct 28, 2019 | 65.49 | 65.92 | 64.83 | 64.93 | 281,516 | -0.40(-0.61%) |
Oct 25, 2019 | 64.74 | 65.44 | 64.64 | 65.33 | 285,404 | +0.60(+0.93%) |
Oct 24, 2019 | 65.35 | 65.49 | 64.39 | 64.73 | 240,184 | -0.35(-0.54%) |
Oct 23, 2019 | 64.37 | 65.22 | 64.04 | 65.08 | 287,292 | +0.58(+0.89%) |
Oct 22, 2019 | 63.85 | 65.22 | 63.63 | 64.50 | 540,713 | +0.82(+1.29%) |
Oct 21, 2019 | 62.67 | 63.71 | 62.58 | 63.69 | 857,066 | +1.14(+1.82%) |
Oct 18, 2019 | 62.87 | 63.33 | 62.55 | 62.55 | 231,554 | -0.44(-0.70%) |
Oct 17, 2019 | 63.15 | 63.39 | 62.76 | 62.99 | 407,972 | +0.02(+0.04%) |
Oct 16, 2019 | 63.59 | 63.99 | 62.91 | 62.97 | 170,518 | -0.83(-1.30%) |
Oct 15, 2019 | 63.42 | 64.45 | 63.27 | 63.79 | 223,416 | +0.32(+0.50%) |
Oct 14, 2019 | 63.18 | 63.71 | 62.79 | 63.48 | 245,638 | -0.24(-0.38%) |
Oct 11, 2019 | 63.38 | 64.23 | 63.36 | 63.72 | 356,485 | +1.01(+1.61%) |
Oct 10, 2019 | 62.13 | 62.86 | 62.08 | 62.71 | 319,414 | +0.78(+1.25%) |
Oct 09, 2019 | 61.96 | 62.29 | 61.84 | 61.93 | 249,450 | +0.61(+0.99%) |
Oct 08, 2019 | 61.89 | 62.32 | 61.32 | 61.32 | 453,143 | -1.16(-1.86%) |
Oct 07, 2019 | 63.20 | 63.45 | 62.48 | 62.48 | 441,682 | -0.64(-1.01%) |
Oct 04, 2019 | 62.99 | 63.17 | 62.33 | 63.12 | 337,219 | +0.34(+0.55%) |
Oct 03, 2019 | 61.68 | 62.81 | 61.21 | 62.77 | 684,154 | +0.78(+1.25%) |
Oct 02, 2019 | 63.24 | 63.33 | 61.90 | 62.00 | 624,364 | -1.66(-2.61%) |