Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 84.90 | 87.54 | 84.71 | 86.71 | 1,409,574 | +2.35(+2.79%) |
Sep 29, 2020 | 82.51 | 85.11 | 82.34 | 84.36 | 1,290,037 | +1.96(+2.38%) |
Sep 28, 2020 | 83.67 | 84.89 | 81.47 | 82.40 | 1,475,427 | +0.31(+0.38%) |
Sep 25, 2020 | 80.60 | 82.80 | 80.17 | 82.09 | 1,233,240 | +1.18(+1.45%) |
Sep 24, 2020 | 77.77 | 83.14 | 76.79 | 80.92 | 2,438,228 | +2.81(+3.59%) |
Sep 23, 2020 | 86.42 | 86.78 | 77.85 | 78.11 | 5,347,844 | -14.39(-15.56%) |
Sep 22, 2020 | 91.99 | 92.79 | 90.26 | 92.50 | 675,748 | +0.11(+0.12%) |
Sep 21, 2020 | 93.62 | 93.62 | 87.92 | 92.40 | 1,447,163 | -2.75(-2.89%) |
Sep 18, 2020 | 97.50 | 98.10 | 94.34 | 95.14 | 1,376,662 | -2.42(-2.48%) |
Sep 17, 2020 | 93.51 | 98.07 | 92.77 | 97.56 | 964,897 | +2.95(+3.12%) |
Sep 16, 2020 | 95.78 | 96.35 | 94.52 | 94.62 | 1,031,867 | -0.57(-0.60%) |
Sep 15, 2020 | 95.78 | 97.04 | 95.13 | 95.19 | 1,232,421 | +0.21(+0.22%) |
Sep 14, 2020 | 92.75 | 95.50 | 92.05 | 94.97 | 694,862 | +3.11(+3.38%) |
Sep 11, 2020 | 91.56 | 92.95 | 90.75 | 91.87 | 672,910 | +1.41(+1.56%) |
Sep 10, 2020 | 92.50 | 93.32 | 90.45 | 90.46 | 690,268 | -1.86(-2.01%) |
Sep 09, 2020 | 91.28 | 93.60 | 90.97 | 92.31 | 665,614 | +2.21(+2.45%) |
Sep 08, 2020 | 89.97 | 91.91 | 89.12 | 90.11 | 863,887 | -1.53(-1.67%) |
Sep 04, 2020 | 90.01 | 92.43 | 87.81 | 91.64 | 1,137,746 | +1.49(+1.65%) |
Sep 03, 2020 | 95.63 | 96.37 | 88.75 | 90.15 | 1,789,713 | -6.26(-6.49%) |
Sep 02, 2020 | 93.84 | 96.56 | 93.60 | 96.41 | 1,355,406 | +2.19(+2.32%) |
Sep 01, 2020 | 88.13 | 94.26 | 87.11 | 94.22 | 1,613,603 | +6.17(+7.01%) |
Aug 31, 2020 | 89.29 | 90.37 | 87.95 | 88.05 | 742,689 | -1.27(-1.42%) |
Aug 28, 2020 | 88.16 | 89.36 | 87.52 | 89.31 | 425,763 | +1.15(+1.31%) |
Aug 27, 2020 | 89.17 | 89.82 | 87.10 | 88.16 | 490,481 | -0.74(-0.84%) |
Aug 26, 2020 | 89.13 | 89.37 | 88.35 | 88.91 | 675,176 | +0.78(+0.89%) |
Aug 25, 2020 | 89.05 | 89.72 | 87.74 | 88.12 | 434,678 | -0.86(-0.97%) |
Aug 24, 2020 | 87.80 | 89.00 | 86.69 | 88.98 | 691,409 | +2.17(+2.50%) |
Aug 21, 2020 | 87.54 | 88.31 | 86.22 | 86.82 | 914,890 | -1.27(-1.44%) |
Aug 20, 2020 | 88.10 | 88.74 | 86.68 | 88.09 | 972,566 | -1.16(-1.30%) |
Aug 19, 2020 | 89.49 | 90.51 | 88.77 | 89.25 | 786,416 | +0.05(+0.05%) |
Aug 18, 2020 | 88.99 | 89.99 | 88.38 | 89.20 | 576,202 | +0.42(+0.47%) |
Aug 17, 2020 | 89.70 | 90.24 | 88.39 | 88.78 | 624,811 | -0.60(-0.67%) |
Aug 14, 2020 | 88.35 | 89.58 | 88.01 | 89.38 | 866,411 | +0.76(+0.86%) |
Aug 13, 2020 | 87.47 | 89.14 | 86.68 | 88.62 | 1,041,967 | +0.56(+0.64%) |
Aug 12, 2020 | 90.18 | 90.84 | 87.27 | 88.06 | 1,107,186 | -1.38(-1.55%) |
Aug 11, 2020 | 85.74 | 89.76 | 85.62 | 89.44 | 1,996,411 | +5.06(+6.00%) |
Aug 10, 2020 | 82.67 | 84.44 | 82.40 | 84.38 | 838,192 | +2.69(+3.29%) |
Aug 07, 2020 | 80.30 | 83.61 | 79.96 | 81.69 | 1,277,910 | +1.06(+1.32%) |
Aug 06, 2020 | 83.82 | 84.95 | 79.64 | 80.63 | 2,535,989 | -5.09(-5.94%) |
Aug 05, 2020 | 83.96 | 86.32 | 83.43 | 85.72 | 2,254,880 | +3.16(+3.83%) |
Aug 04, 2020 | 80.40 | 84.21 | 79.71 | 82.55 | 1,689,055 | +1.93(+2.40%) |
Aug 03, 2020 | 80.28 | 81.17 | 79.42 | 80.62 | 1,162,544 | +0.84(+1.06%) |
Jul 31, 2020 | 79.92 | 80.25 | 77.87 | 79.78 | 2,478,606 | -0.52(-0.65%) |
Jul 30, 2020 | 79.78 | 81.16 | 78.41 | 80.30 | 930,933 | -0.80(-0.99%) |
Jul 29, 2020 | 81.84 | 81.84 | 79.29 | 81.10 | 1,201,061 | +0.13(+0.16%) |
Jul 28, 2020 | 82.52 | 83.00 | 80.89 | 80.97 | 913,307 | -2.01(-2.42%) |
Jul 27, 2020 | 82.74 | 83.31 | 81.12 | 82.99 | 1,204,184 | -1.22(-1.45%) |
Jul 24, 2020 | 84.17 | 85.06 | 83.39 | 84.21 | 605,723 | -0.86(-1.01%) |
Jul 23, 2020 | 84.90 | 86.50 | 84.14 | 85.07 | 782,341 | +0.23(+0.27%) |
Jul 22, 2020 | 84.36 | 85.51 | 83.85 | 84.83 | 750,729 | +0.49(+0.59%) |
Jul 21, 2020 | 84.72 | 85.26 | 84.20 | 84.34 | 848,910 | +0.14(+0.16%) |
Jul 20, 2020 | 85.86 | 86.27 | 83.83 | 84.21 | 844,349 | -1.37(-1.61%) |
Jul 17, 2020 | 84.17 | 86.70 | 84.10 | 85.58 | 1,406,083 | +1.94(+2.32%) |
Jul 16, 2020 | 83.50 | 83.94 | 82.66 | 83.64 | 881,310 | -0.15(-0.17%) |
Jul 15, 2020 | 83.08 | 84.00 | 82.38 | 83.78 | 1,431,780 | +2.37(+2.91%) |
Jul 14, 2020 | 78.90 | 81.61 | 78.29 | 81.41 | 1,399,360 | +2.51(+3.18%) |
Jul 13, 2020 | 77.69 | 81.71 | 77.54 | 78.90 | 2,287,698 | +2.58(+3.38%) |
Jul 10, 2020 | 73.53 | 76.47 | 72.89 | 76.32 | 1,107,977 | +3.04(+4.15%) |
Jul 09, 2020 | 75.64 | 75.64 | 72.35 | 73.28 | 1,193,207 | -2.13(-2.82%) |
Jul 08, 2020 | 75.39 | 77.14 | 73.96 | 75.41 | 1,396,732 | -0.05(-0.06%) |
Jul 07, 2020 | 77.65 | 77.82 | 75.09 | 75.46 | 1,324,402 | -3.12(-3.96%) |
Jul 06, 2020 | 77.40 | 78.65 | 76.81 | 78.58 | 1,080,366 | +2.57(+3.39%) |
Jul 02, 2020 | 75.14 | 77.05 | 75.11 | 76.00 | 915,820 | +2.42(+3.29%) |
Jul 01, 2020 | 74.44 | 75.14 | 72.82 | 73.58 | 921,577 | -1.11(-1.49%) |
Jun 30, 2020 | 73.34 | 75.03 | 73.27 | 74.70 | 1,067,911 | +0.85(+1.15%) |
Jun 29, 2020 | 73.50 | 74.85 | 72.59 | 73.84 | 871,476 | +1.64(+2.26%) |
Jun 26, 2020 | 72.49 | 73.36 | 70.82 | 72.21 | 1,707,705 | +0.67(+0.93%) |
Jun 25, 2020 | 70.87 | 71.80 | 70.23 | 71.54 | 751,638 | +0.61(+0.86%) |
Jun 24, 2020 | 72.95 | 72.96 | 70.03 | 70.93 | 998,169 | -2.71(-3.68%) |
Jun 23, 2020 | 74.34 | 74.70 | 73.53 | 73.64 | 807,962 | +0.33(+0.45%) |
Jun 22, 2020 | 73.05 | 74.43 | 72.23 | 73.31 | 1,057,631 | -2.49(-3.28%) |
Jun 19, 2020 | 77.61 | 78.33 | 75.10 | 75.80 | 1,284,732 | -0.44(-0.58%) |
Jun 18, 2020 | 75.70 | 76.96 | 75.02 | 76.24 | 892,741 | -0.35(-0.45%) |
Jun 17, 2020 | 76.67 | 77.69 | 76.25 | 76.59 | 751,420 | -0.06(-0.08%) |
Jun 16, 2020 | 77.17 | 77.69 | 74.74 | 76.65 | 1,095,708 | +2.73(+3.69%) |
Jun 15, 2020 | 71.76 | 75.19 | 71.59 | 73.92 | 1,173,105 | -0.88(-1.18%) |
Jun 12, 2020 | 75.46 | 76.11 | 72.91 | 74.80 | 1,260,855 | +2.71(+3.76%) |
Jun 11, 2020 | 76.38 | 77.43 | 71.61 | 72.09 | 1,712,409 | -8.66(-10.73%) |
Jun 10, 2020 | 82.16 | 82.43 | 80.60 | 80.76 | 994,720 | -1.10(-1.34%) |
Jun 09, 2020 | 81.85 | 82.82 | 80.96 | 81.85 | 999,382 | -1.68(-2.01%) |
Jun 08, 2020 | 81.49 | 83.69 | 81.13 | 83.53 | 1,354,224 | +2.34(+2.88%) |
Jun 05, 2020 | 78.70 | 81.83 | 77.79 | 81.19 | 2,024,824 | +4.18(+5.43%) |
Jun 04, 2020 | 75.11 | 77.04 | 74.85 | 77.01 | 1,551,120 | +0.99(+1.30%) |
Jun 03, 2020 | 76.68 | 77.96 | 75.93 | 76.02 | 1,750,240 | +0.34(+0.45%) |
Jun 02, 2020 | 75.42 | 76.50 | 74.18 | 75.68 | 1,317,008 | +1.13(+1.51%) |
Jun 01, 2020 | 73.82 | 75.69 | 73.69 | 74.56 | 1,102,683 | +0.87(+1.18%) |
May 29, 2020 | 72.66 | 74.46 | 71.60 | 73.69 | 1,650,887 | +0.57(+0.78%) |
May 28, 2020 | 73.65 | 75.53 | 72.75 | 73.12 | 1,462,768 | +0.86(+1.19%) |
May 27, 2020 | 73.56 | 76.20 | 71.30 | 72.26 | 1,653,739 | +0.11(+0.15%) |
May 26, 2020 | 68.05 | 72.95 | 67.90 | 72.16 | 2,483,510 | +6.57(+10.01%) |
May 22, 2020 | 65.29 | 65.89 | 64.40 | 65.59 | 857,115 | +0.13(+0.21%) |
May 21, 2020 | 65.31 | 67.21 | 64.92 | 65.45 | 1,483,298 | -0.16(-0.25%) |
May 20, 2020 | 62.78 | 66.07 | 62.60 | 65.62 | 1,704,622 | +4.46(+7.29%) |
May 19, 2020 | 61.46 | 62.87 | 60.67 | 61.16 | 1,381,011 | -0.40(-0.66%) |
May 18, 2020 | 61.63 | 62.90 | 60.90 | 61.56 | 1,338,710 | +2.48(+4.21%) |
May 15, 2020 | 57.30 | 59.34 | 57.22 | 59.08 | 1,482,766 | +1.58(+2.75%) |
May 14, 2020 | 56.82 | 57.57 | 54.09 | 57.50 | 1,384,623 | -0.20(-0.35%) |
May 13, 2020 | 56.84 | 58.07 | 55.63 | 57.70 | 1,838,034 | +0.64(+1.11%) |
May 12, 2020 | 60.67 | 61.35 | 56.83 | 57.07 | 1,953,857 | -4.96(-8.00%) |
May 11, 2020 | 60.82 | 63.29 | 60.55 | 62.03 | 1,528,110 | +0.15(+0.25%) |
May 08, 2020 | 58.39 | 62.11 | 57.97 | 61.87 | 1,572,694 | +4.34(+7.55%) |
May 07, 2020 | 57.68 | 59.57 | 55.27 | 57.53 | 2,291,353 | +1.74(+3.12%) |
May 06, 2020 | 56.98 | 58.01 | 55.66 | 55.79 | 1,957,857 | -0.52(-0.92%) |
May 05, 2020 | 56.21 | 58.10 | 56.15 | 56.31 | 1,151,596 | +1.17(+2.11%) |
May 04, 2020 | 54.72 | 55.68 | 53.69 | 55.14 | 1,324,374 | -0.17(-0.31%) |
May 01, 2020 | 58.26 | 58.26 | 54.83 | 55.31 | 1,998,760 | -3.84(-6.50%) |
Apr 30, 2020 | 61.44 | 61.78 | 58.85 | 59.16 | 2,084,608 | -3.12(-5.01%) |
Apr 29, 2020 | 61.69 | 63.91 | 61.69 | 62.28 | 1,503,522 | +0.35(+0.56%) |
Apr 28, 2020 | 61.63 | 63.27 | 60.91 | 61.93 | 1,129,474 | +1.98(+3.31%) |
Apr 27, 2020 | 59.53 | 60.51 | 59.37 | 59.95 | 765,125 | +0.69(+1.17%) |
Apr 24, 2020 | 58.85 | 59.67 | 57.47 | 59.25 | 1,066,462 | +0.84(+1.43%) |
Apr 23, 2020 | 58.42 | 59.94 | 58.03 | 58.42 | 847,871 | +1.17(+2.04%) |
Apr 22, 2020 | 56.78 | 57.86 | 56.43 | 57.25 | 711,163 | +1.53(+2.75%) |
Apr 21, 2020 | 56.34 | 57.05 | 55.57 | 55.72 | 1,434,709 | -2.06(-3.57%) |
Apr 20, 2020 | 57.78 | 59.39 | 57.30 | 57.78 | 1,319,454 | -1.42(-2.39%) |
Apr 17, 2020 | 58.34 | 60.47 | 58.26 | 59.20 | 1,049,847 | +2.79(+4.95%) |
Apr 16, 2020 | 56.10 | 56.74 | 54.60 | 56.40 | 1,679,268 | +0.31(+0.55%) |
Apr 15, 2020 | 59.17 | 59.43 | 55.72 | 56.09 | 1,387,220 | -5.23(-8.53%) |
Apr 14, 2020 | 62.35 | 63.40 | 60.91 | 61.32 | 1,109,485 | +0.36(+0.58%) |
Apr 13, 2020 | 64.31 | 64.86 | 59.39 | 60.97 | 1,743,124 | -3.57(-5.54%) |
Apr 09, 2020 | 60.04 | 64.75 | 59.87 | 64.54 | 1,843,619 | +5.01(+8.41%) |
Apr 08, 2020 | 55.48 | 60.12 | 55.20 | 59.53 | 1,771,541 | +4.64(+8.46%) |
Apr 07, 2020 | 56.15 | 58.12 | 54.40 | 54.89 | 2,027,056 | +0.07(+0.12%) |
Apr 06, 2020 | 53.09 | 55.55 | 52.46 | 54.82 | 1,792,080 | +4.07(+8.03%) |
Apr 03, 2020 | 51.65 | 53.33 | 50.74 | 50.75 | 1,816,931 | -0.92(-1.79%) |
Apr 02, 2020 | 52.85 | 56.83 | 50.99 | 51.67 | 1,984,894 | -1.14(-2.15%) |
Apr 01, 2020 | 52.25 | 54.93 | 51.64 | 52.81 | 2,340,531 | -1.47(-2.71%) |
Mar 31, 2020 | 53.47 | 55.59 | 53.07 | 54.28 | 2,685,258 | +0.74(+1.38%) |
Mar 30, 2020 | 53.55 | 54.40 | 52.49 | 53.54 | 2,124,419 | +0.56(+1.05%) |
Mar 27, 2020 | 55.85 | 55.85 | 52.72 | 52.98 | 2,533,341 | -5.24(-9.00%) |
Mar 26, 2020 | 57.78 | 58.47 | 55.08 | 58.22 | 2,331,387 | +0.42(+0.73%) |
Mar 25, 2020 | 54.30 | 61.50 | 53.33 | 57.80 | 2,383,791 | +3.84(+7.12%) |
Mar 24, 2020 | 51.90 | 55.73 | 51.09 | 53.96 | 1,910,325 | +4.94(+10.08%) |
Mar 23, 2020 | 50.44 | 52.37 | 47.08 | 49.02 | 2,602,495 | -2.46(-4.77%) |
Mar 20, 2020 | 60.36 | 61.06 | 51.06 | 51.47 | 3,077,475 | -8.18(-13.71%) |
Mar 19, 2020 | 64.09 | 65.32 | 58.02 | 59.65 | 2,093,680 | -6.45(-9.76%) |
Mar 18, 2020 | 60.10 | 66.55 | 56.45 | 66.10 | 2,868,487 | +1.52(+2.36%) |
Mar 17, 2020 | 58.06 | 65.73 | 55.19 | 64.58 | 3,180,069 | +7.80(+13.74%) |
Mar 16, 2020 | 59.07 | 60.69 | 56.75 | 56.78 | 2,476,429 | -8.72(-13.31%) |
Mar 13, 2020 | 66.89 | 67.20 | 59.82 | 65.49 | 2,147,254 | +3.10(+4.97%) |
Mar 12, 2020 | 61.60 | 66.02 | 58.33 | 62.39 | 2,720,265 | -4.71(-7.02%) |
Mar 11, 2020 | 70.28 | 70.28 | 66.14 | 67.11 | 2,150,273 | -4.90(-6.81%) |
Mar 10, 2020 | 73.85 | 74.35 | 69.17 | 72.01 | 2,893,800 | +2.14(+3.06%) |
Mar 09, 2020 | 72.31 | 73.12 | 66.65 | 69.87 | 2,743,424 | -9.23(-11.67%) |
Mar 06, 2020 | 78.88 | 80.41 | 77.23 | 79.11 | 1,556,741 | -2.08(-2.56%) |
Mar 05, 2020 | 80.28 | 83.11 | 79.98 | 81.18 | 1,556,059 | -1.44(-1.74%) |
Mar 04, 2020 | 81.46 | 82.72 | 79.75 | 82.62 | 1,250,924 | +3.33(+4.20%) |
Mar 03, 2020 | 80.17 | 81.63 | 77.46 | 79.29 | 2,017,640 | -1.45(-1.79%) |
Mar 02, 2020 | 79.00 | 80.73 | 76.76 | 80.73 | 1,734,509 | +2.35(+2.99%) |
Feb 28, 2020 | 74.81 | 78.53 | 73.43 | 78.39 | 2,694,146 | +1.01(+1.30%) |
Feb 27, 2020 | 79.59 | 81.35 | 77.33 | 77.38 | 2,641,750 | -4.64(-5.66%) |
Feb 26, 2020 | 81.59 | 84.07 | 80.74 | 82.03 | 1,653,837 | -0.17(-0.21%) |
Feb 25, 2020 | 86.87 | 87.31 | 82.06 | 82.20 | 2,292,518 | -3.62(-4.22%) |
Feb 24, 2020 | 84.15 | 86.70 | 83.52 | 85.82 | 1,756,414 | -2.70(-3.05%) |
Feb 21, 2020 | 88.25 | 89.37 | 86.63 | 88.52 | 2,363,565 | -1.80(-1.99%) |
Feb 20, 2020 | 85.24 | 95.20 | 84.61 | 90.32 | 5,193,088 | +4.76(+5.56%) |
Feb 19, 2020 | 85.24 | 86.86 | 84.94 | 85.56 | 2,131,368 | +0.61(+0.72%) |
Feb 18, 2020 | 85.03 | 85.79 | 83.02 | 84.95 | 1,512,892 | -0.90(-1.05%) |
Feb 14, 2020 | 84.80 | 86.71 | 84.75 | 85.85 | 2,198,587 | +1.64(+1.94%) |
Feb 13, 2020 | 82.31 | 84.92 | 81.50 | 84.21 | 1,801,374 | +1.05(+1.27%) |
Feb 12, 2020 | 83.34 | 84.36 | 82.46 | 83.16 | 1,369,112 | +2.03(+2.50%) |
Feb 11, 2020 | 80.23 | 81.78 | 79.74 | 81.13 | 1,368,960 | +1.40(+1.75%) |
Feb 10, 2020 | 79.59 | 81.12 | 79.59 | 79.73 | 1,622,283 | +0.68(+0.86%) |
Feb 07, 2020 | 81.90 | 82.09 | 78.63 | 79.05 | 2,440,937 | -4.22(-5.07%) |
Feb 06, 2020 | 83.87 | 84.27 | 81.92 | 83.27 | 1,931,260 | -0.60(-0.72%) |
Feb 05, 2020 | 85.01 | 85.24 | 81.93 | 83.88 | 3,569,642 | -2.73(-3.15%) |
Feb 04, 2020 | 79.01 | 88.04 | 78.93 | 86.61 | 4,948,948 | +9.23(+11.93%) |
Feb 03, 2020 | 77.37 | 77.84 | 76.35 | 77.37 | 2,386,697 | +0.49(+0.64%) |
Jan 31, 2020 | 76.42 | 76.96 | 75.39 | 76.88 | 5,926,558 | -0.48(-0.62%) |
Jan 30, 2020 | 76.70 | 77.56 | 76.02 | 77.36 | 1,317,101 | +0.05(+0.06%) |
Jan 29, 2020 | 77.41 | 78.16 | 76.37 | 77.32 | 1,133,468 | +0.51(+0.66%) |
Jan 28, 2020 | 76.33 | 77.78 | 76.15 | 76.81 | 1,180,833 | +1.21(+1.60%) |
Jan 27, 2020 | 75.30 | 76.29 | 74.71 | 75.60 | 2,151,168 | -2.15(-2.76%) |
Jan 24, 2020 | 78.53 | 78.66 | 76.98 | 77.75 | 1,471,746 | -0.69(-0.88%) |
Jan 23, 2020 | 76.93 | 78.63 | 76.15 | 78.44 | 1,727,756 | +0.50(+0.64%) |
Jan 22, 2020 | 77.75 | 78.49 | 77.35 | 77.94 | 2,232,814 | +0.06(+0.07%) |
Jan 21, 2020 | 77.37 | 77.98 | 77.17 | 77.88 | 2,414,781 | +0.40(+0.52%) |
Jan 17, 2020 | 77.56 | 77.86 | 76.40 | 77.48 | 2,246,305 | +0.46(+0.60%) |
Jan 16, 2020 | 76.96 | 78.05 | 75.19 | 77.02 | 2,274,946 | +0.29(+0.37%) |
Jan 15, 2020 | 75.56 | 77.51 | 74.70 | 76.73 | 3,238,742 | +1.86(+2.48%) |
Jan 14, 2020 | 73.00 | 75.53 | 72.40 | 74.87 | 4,005,178 | +2.22(+3.06%) |
Jan 13, 2020 | 69.86 | 72.79 | 69.81 | 72.65 | 2,785,798 | +3.60(+5.22%) |
Jan 10, 2020 | 69.92 | 70.70 | 68.81 | 69.05 | 1,559,247 | -0.61(-0.88%) |
Jan 09, 2020 | 68.30 | 69.98 | 67.74 | 69.66 | 1,358,586 | +1.49(+2.19%) |
Jan 08, 2020 | 67.61 | 68.48 | 66.67 | 68.17 | 2,119,110 | -1.20(-1.73%) |
Jan 07, 2020 | 68.62 | 70.38 | 68.12 | 69.37 | 1,644,458 | +0.90(+1.31%) |
Jan 06, 2020 | 68.00 | 69.12 | 67.22 | 68.47 | 1,389,276 | -0.08(-0.11%) |
Jan 03, 2020 | 68.39 | 69.33 | 68.21 | 68.54 | 1,396,671 | -1.00(-1.43%) |
Jan 02, 2020 | 70.39 | 70.76 | 69.14 | 69.54 | 1,692,394 | -0.41(-0.59%) |
Dec 31, 2019 | 68.58 | 70.26 | 68.48 | 69.95 | 1,060,868 | +1.06(+1.54%) |
Dec 30, 2019 | 69.05 | 69.77 | 68.67 | 68.89 | 837,592 | -0.08(-0.11%) |
Dec 27, 2019 | 69.49 | 69.85 | 68.78 | 68.96 | 774,246 | -0.46(-0.66%) |
Dec 26, 2019 | 69.27 | 69.43 | 68.67 | 69.42 | 762,595 | +0.16(+0.24%) |
Dec 24, 2019 | 69.35 | 69.87 | 68.98 | 69.26 | 668,994 | -0.11(-0.15%) |
Dec 23, 2019 | 67.38 | 69.59 | 66.72 | 69.37 | 2,100,006 | +1.98(+2.94%) |
Dec 20, 2019 | 67.39 | 67.99 | 66.63 | 67.38 | 2,602,156 | +0.87(+1.31%) |
Dec 19, 2019 | 66.08 | 67.46 | 65.39 | 66.51 | 2,031,845 | +0.53(+0.80%) |
Dec 18, 2019 | 65.99 | 66.60 | 65.68 | 65.99 | 1,443,161 | +0.12(+0.19%) |
Dec 17, 2019 | 63.50 | 66.04 | 63.21 | 65.86 | 1,592,987 | +2.46(+3.88%) |
Dec 16, 2019 | 64.70 | 65.02 | 63.21 | 63.40 | 1,495,061 | -0.41(-0.65%) |
Dec 13, 2019 | 65.38 | 65.55 | 63.52 | 63.81 | 1,603,728 | -1.33(-2.04%) |
Dec 12, 2019 | 62.92 | 65.32 | 62.83 | 65.14 | 1,849,869 | +2.60(+4.16%) |
Dec 11, 2019 | 62.23 | 62.91 | 61.91 | 62.54 | 1,086,346 | +0.35(+0.57%) |
Dec 10, 2019 | 61.53 | 62.40 | 61.05 | 62.19 | 1,071,643 | +0.55(+0.90%) |
Dec 09, 2019 | 61.19 | 62.38 | 60.95 | 61.64 | 954,357 | +0.40(+0.65%) |
Dec 06, 2019 | 61.23 | 61.81 | 60.59 | 61.24 | 1,260,780 | +0.59(+0.97%) |
Dec 05, 2019 | 60.26 | 60.92 | 59.63 | 60.65 | 1,448,644 | +0.65(+1.08%) |
Dec 04, 2019 | 61.14 | 62.08 | 59.89 | 60.00 | 1,627,817 | -0.62(-1.02%) |
Dec 03, 2019 | 60.63 | 60.83 | 59.15 | 60.62 | 1,657,205 | -1.32(-2.14%) |
Dec 02, 2019 | 62.54 | 63.64 | 61.87 | 61.94 | 1,189,740 | -0.32(-0.52%) |
Nov 29, 2019 | 62.21 | 62.71 | 61.82 | 62.26 | 462,541 | -0.11(-0.18%) |
Nov 27, 2019 | 62.60 | 62.79 | 61.65 | 62.38 | 976,430 | -0.09(-0.14%) |
Nov 26, 2019 | 62.05 | 62.65 | 61.25 | 62.47 | 1,488,166 | +0.43(+0.69%) |
Nov 25, 2019 | 62.01 | 62.75 | 61.58 | 62.04 | 1,145,274 | +0.23(+0.37%) |
Nov 22, 2019 | 61.05 | 62.34 | 60.71 | 61.81 | 1,205,548 | -0.22(-0.35%) |
Nov 21, 2019 | 62.18 | 63.08 | 61.45 | 62.03 | 1,456,140 | +0.08(+0.12%) |
Nov 20, 2019 | 62.58 | 63.37 | 61.65 | 61.95 | 1,573,634 | -1.34(-2.12%) |
Nov 19, 2019 | 64.53 | 64.53 | 62.34 | 63.29 | 975,703 | -0.61(-0.95%) |
Nov 18, 2019 | 62.97 | 64.15 | 62.13 | 63.90 | 1,250,952 | +0.91(+1.45%) |
Nov 15, 2019 | 62.95 | 64.16 | 62.49 | 62.99 | 1,110,730 | +0.57(+0.92%) |
Nov 14, 2019 | 61.30 | 62.46 | 60.98 | 62.42 | 1,146,703 | +0.34(+0.55%) |
Nov 13, 2019 | 60.68 | 62.35 | 60.35 | 62.07 | 1,632,215 | -0.12(-0.20%) |
Nov 12, 2019 | 63.81 | 64.62 | 61.88 | 62.20 | 1,911,001 | -2.30(-3.57%) |
Nov 11, 2019 | 64.27 | 64.65 | 63.45 | 64.50 | 1,224,084 | -0.24(-0.37%) |
Nov 08, 2019 | 66.17 | 66.26 | 63.05 | 64.74 | 3,611,186 | -3.25(-4.78%) |
Nov 07, 2019 | 64.42 | 68.84 | 63.81 | 67.99 | 3,194,013 | +4.45(+7.00%) |
Nov 06, 2019 | 63.61 | 64.60 | 63.06 | 63.54 | 2,457,965 | -0.62(-0.96%) |
Nov 05, 2019 | 65.11 | 65.39 | 63.56 | 64.16 | 2,121,837 | -0.31(-0.49%) |
Nov 04, 2019 | 62.05 | 64.53 | 62.00 | 64.47 | 2,370,257 | +3.06(+4.98%) |
Nov 01, 2019 | 58.53 | 61.43 | 58.21 | 61.42 | 2,468,954 | +3.57(+6.17%) |
Oct 31, 2019 | 59.34 | 59.52 | 57.33 | 57.85 | 3,074,381 | -1.84(-3.08%) |
Oct 30, 2019 | 59.86 | 60.42 | 58.87 | 59.68 | 2,348,998 | -0.34(-0.57%) |
Oct 29, 2019 | 60.43 | 61.41 | 59.76 | 60.03 | 2,314,448 | -0.68(-1.11%) |
Oct 28, 2019 | 59.76 | 61.50 | 59.61 | 60.70 | 2,929,646 | +0.14(+0.24%) |
Oct 25, 2019 | 60.75 | 62.37 | 59.52 | 60.56 | 6,298,968 | -5.58(-8.44%) |
Oct 24, 2019 | 64.92 | 66.36 | 64.82 | 66.14 | 1,465,287 | +1.90(+2.95%) |
Oct 23, 2019 | 64.18 | 64.91 | 63.75 | 64.25 | 807,170 | +0.64(+1.00%) |
Oct 22, 2019 | 64.04 | 64.64 | 61.79 | 63.61 | 1,347,289 | -0.43(-0.67%) |
Oct 21, 2019 | 64.67 | 64.93 | 63.63 | 64.04 | 1,222,933 | +0.10(+0.16%) |
Oct 18, 2019 | 64.98 | 65.46 | 63.91 | 63.93 | 985,565 | -1.04(-1.60%) |
Oct 17, 2019 | 65.09 | 65.80 | 64.52 | 64.97 | 1,133,359 | +0.61(+0.95%) |
Oct 16, 2019 | 64.63 | 65.65 | 64.25 | 64.36 | 767,897 | -0.28(-0.43%) |
Oct 15, 2019 | 64.66 | 65.46 | 63.93 | 64.64 | 844,813 | +0.30(+0.46%) |
Oct 14, 2019 | 64.98 | 65.31 | 64.16 | 64.34 | 1,257,443 | -1.29(-1.96%) |
Oct 11, 2019 | 63.36 | 66.00 | 63.09 | 65.63 | 1,397,285 | +3.29(+5.27%) |
Oct 10, 2019 | 60.96 | 62.65 | 60.75 | 62.34 | 1,155,046 | +1.77(+2.92%) |
Oct 09, 2019 | 61.29 | 61.64 | 59.78 | 60.57 | 1,203,549 | -0.10(-0.16%) |
Oct 08, 2019 | 61.90 | 61.90 | 60.44 | 60.66 | 1,228,889 | -1.89(-3.01%) |
Oct 07, 2019 | 62.74 | 63.33 | 61.59 | 62.55 | 1,146,733 | -0.61(-0.97%) |
Oct 04, 2019 | 63.85 | 64.13 | 62.80 | 63.16 | 1,023,052 | -0.87(-1.35%) |
Oct 03, 2019 | 62.90 | 64.03 | 61.81 | 64.03 | 1,186,980 | +0.63(+0.99%) |
Oct 02, 2019 | 64.17 | 64.25 | 62.95 | 63.40 | 1,291,234 | -1.66(-2.55%) |