Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 71.80 | 71.80 | 69.94 | 70.72 | 2,959,742 | -1.23(-1.71%) |
Nov 27, 2020 | 72.48 | 72.81 | 71.66 | 71.95 | 721,408 | -0.09(-0.13%) |
Nov 25, 2020 | 73.02 | 73.15 | 72.00 | 72.04 | 1,801,837 | -1.56(-2.11%) |
Nov 24, 2020 | 72.72 | 73.82 | 72.27 | 73.60 | 4,586,212 | +1.97(+2.75%) |
Nov 23, 2020 | 70.53 | 71.79 | 70.44 | 71.63 | 2,396,181 | +1.70(+2.44%) |
Nov 20, 2020 | 70.88 | 70.93 | 69.47 | 69.93 | 1,966,954 | -1.18(-1.66%) |
Nov 19, 2020 | 70.59 | 71.21 | 69.86 | 71.10 | 1,698,298 | +0.32(+0.46%) |
Nov 18, 2020 | 70.68 | 71.90 | 70.34 | 70.78 | 2,780,335 | +0.46(+0.65%) |
Nov 17, 2020 | 71.57 | 71.69 | 69.80 | 70.32 | 2,465,693 | -1.47(-2.05%) |
Nov 16, 2020 | 71.09 | 71.93 | 70.43 | 71.79 | 2,978,919 | +2.01(+2.88%) |
Nov 13, 2020 | 68.68 | 69.89 | 68.68 | 69.79 | 1,943,599 | +1.45(+2.13%) |
Nov 12, 2020 | 68.51 | 68.81 | 67.63 | 68.33 | 2,593,262 | -0.15(-0.22%) |
Nov 11, 2020 | 70.57 | 70.77 | 68.38 | 68.49 | 3,763,294 | -2.32(-3.28%) |
Nov 10, 2020 | 70.00 | 71.24 | 69.46 | 70.81 | 3,599,466 | +1.05(+1.51%) |
Nov 09, 2020 | 69.59 | 70.92 | 68.58 | 69.76 | 7,281,765 | +5.64(+8.80%) |
Nov 06, 2020 | 64.52 | 64.64 | 63.60 | 64.11 | 2,568,809 | -0.32(-0.50%) |
Nov 05, 2020 | 63.88 | 65.13 | 63.25 | 64.43 | 2,953,704 | +2.12(+3.40%) |
Nov 04, 2020 | 62.79 | 63.93 | 60.80 | 62.31 | 4,433,152 | -2.06(-3.20%) |
Nov 03, 2020 | 62.60 | 64.80 | 62.24 | 64.37 | 5,131,512 | +2.23(+3.59%) |
Nov 02, 2020 | 60.17 | 62.50 | 60.11 | 62.14 | 5,687,560 | +2.90(+4.89%) |
Oct 30, 2020 | 58.89 | 59.26 | 58.20 | 59.24 | 4,268,371 | +0.32(+0.54%) |
Oct 29, 2020 | 59.00 | 59.89 | 58.66 | 58.92 | 4,927,805 | -0.50(-0.85%) |
Oct 28, 2020 | 59.63 | 60.48 | 58.97 | 59.42 | 3,637,559 | -1.76(-2.88%) |
Oct 27, 2020 | 61.78 | 62.22 | 61.12 | 61.19 | 3,401,242 | -0.74(-1.20%) |
Oct 26, 2020 | 63.26 | 63.26 | 61.31 | 61.93 | 2,750,544 | -2.09(-3.27%) |
Oct 23, 2020 | 64.44 | 64.83 | 63.72 | 64.02 | 2,236,225 | +0.24(+0.37%) |
Oct 22, 2020 | 63.61 | 63.89 | 63.28 | 63.79 | 1,702,579 | +0.50(+0.79%) |
Oct 21, 2020 | 63.45 | 64.30 | 63.17 | 63.28 | 2,761,831 | -0.72(-1.13%) |
Oct 20, 2020 | 64.36 | 65.00 | 63.77 | 64.00 | 2,059,135 | +0.04(+0.06%) |
Oct 19, 2020 | 64.31 | 64.67 | 63.77 | 63.97 | 3,521,114 | -0.29(-0.46%) |
Oct 16, 2020 | 64.00 | 64.74 | 63.89 | 64.26 | 3,114,878 | +0.64(+1.01%) |
Oct 15, 2020 | 62.56 | 63.64 | 62.46 | 63.62 | 2,209,904 | +0.18(+0.29%) |
Oct 14, 2020 | 63.16 | 64.13 | 63.16 | 63.44 | 2,098,007 | +0.45(+0.71%) |
Oct 13, 2020 | 63.68 | 63.99 | 62.59 | 62.99 | 2,054,990 | -0.63(-0.99%) |
Oct 12, 2020 | 64.28 | 64.43 | 63.28 | 63.62 | 2,187,169 | -0.34(-0.53%) |
Oct 09, 2020 | 64.00 | 65.10 | 63.92 | 63.96 | 3,287,897 | +0.61(+0.97%) |
Oct 08, 2020 | 63.30 | 63.62 | 62.82 | 63.35 | 1,779,539 | +0.37(+0.58%) |
Oct 07, 2020 | 62.37 | 63.15 | 62.06 | 62.98 | 2,059,700 | +1.46(+2.38%) |
Oct 06, 2020 | 61.97 | 63.21 | 61.42 | 61.52 | 2,363,286 | -0.28(-0.46%) |
Oct 05, 2020 | 60.80 | 62.03 | 60.63 | 61.80 | 2,510,292 | +1.87(+3.13%) |
Oct 02, 2020 | 57.95 | 60.63 | 57.84 | 59.93 | 2,285,768 | +0.83(+1.41%) |
Oct 01, 2020 | 60.56 | 60.66 | 58.66 | 59.09 | 2,531,664 | -0.86(-1.43%) |
Sep 30, 2020 | 60.00 | 60.93 | 59.46 | 59.95 | 2,938,746 | +0.37(+0.63%) |
Sep 29, 2020 | 60.11 | 60.30 | 59.17 | 59.58 | 1,508,373 | -0.33(-0.55%) |
Sep 28, 2020 | 59.94 | 60.56 | 59.61 | 59.91 | 2,131,907 | +1.09(+1.85%) |
Sep 25, 2020 | 58.24 | 59.10 | 58.16 | 58.82 | 2,020,881 | -0.05(-0.09%) |
Sep 24, 2020 | 58.25 | 59.52 | 57.75 | 58.88 | 1,800,138 | +0.46(+0.78%) |
Sep 23, 2020 | 59.96 | 60.64 | 58.28 | 58.42 | 2,098,369 | -1.23(-2.05%) |
Sep 22, 2020 | 59.29 | 60.05 | 58.97 | 59.64 | 2,312,196 | +0.23(+0.38%) |
Sep 21, 2020 | 60.80 | 61.16 | 58.65 | 59.41 | 3,026,834 | -2.62(-4.23%) |
Sep 18, 2020 | 62.84 | 63.66 | 61.95 | 62.04 | 3,831,778 | -1.13(-1.79%) |
Sep 17, 2020 | 62.11 | 63.44 | 61.47 | 63.17 | 2,622,889 | +0.37(+0.60%) |
Sep 16, 2020 | 63.03 | 63.38 | 61.74 | 62.80 | 3,438,076 | +0.25(+0.39%) |
Sep 15, 2020 | 62.65 | 63.58 | 62.49 | 62.55 | 2,442,810 | +0.20(+0.32%) |
Sep 14, 2020 | 62.57 | 62.93 | 61.93 | 62.35 | 2,935,781 | +0.25(+0.40%) |
Sep 11, 2020 | 62.09 | 62.61 | 61.71 | 62.10 | 2,464,692 | +0.37(+0.61%) |
Sep 10, 2020 | 62.96 | 63.25 | 61.44 | 61.73 | 2,435,574 | -1.09(-1.73%) |
Sep 09, 2020 | 62.71 | 63.58 | 62.45 | 62.82 | 1,828,360 | +0.86(+1.39%) |
Sep 08, 2020 | 62.82 | 63.13 | 61.81 | 61.96 | 2,971,391 | -1.63(-2.56%) |
Sep 04, 2020 | 63.79 | 64.51 | 62.77 | 63.58 | 2,445,881 | +0.73(+1.16%) |
Sep 03, 2020 | 64.78 | 64.99 | 62.34 | 62.85 | 2,453,350 | -1.79(-2.77%) |
Sep 02, 2020 | 63.81 | 64.90 | 63.74 | 64.64 | 3,150,824 | +0.52(+0.81%) |
Sep 01, 2020 | 63.51 | 64.16 | 63.13 | 64.12 | 2,466,848 | +0.60(+0.95%) |
Aug 31, 2020 | 64.46 | 64.54 | 63.33 | 63.52 | 2,610,904 | -1.08(-1.67%) |
Aug 28, 2020 | 63.65 | 64.86 | 63.34 | 64.60 | 2,241,584 | +0.97(+1.52%) |
Aug 27, 2020 | 64.73 | 65.09 | 63.21 | 63.63 | 2,321,598 | -0.62(-0.97%) |
Aug 26, 2020 | 63.89 | 64.65 | 63.13 | 64.25 | 3,173,510 | +0.45(+0.70%) |
Aug 25, 2020 | 64.27 | 64.45 | 63.20 | 63.80 | 2,291,047 | +0.12(+0.19%) |
Aug 24, 2020 | 62.39 | 63.68 | 62.12 | 63.68 | 2,776,936 | +1.64(+2.64%) |
Aug 21, 2020 | 61.98 | 62.21 | 61.64 | 62.05 | 2,986,044 | +0.18(+0.30%) |
Aug 20, 2020 | 61.88 | 62.15 | 61.64 | 61.87 | 3,095,734 | -0.60(-0.97%) |
Aug 19, 2020 | 62.77 | 62.96 | 62.08 | 62.47 | 3,440,704 | -0.04(-0.06%) |
Aug 18, 2020 | 63.01 | 63.49 | 62.44 | 62.51 | 2,518,233 | -0.81(-1.29%) |
Aug 17, 2020 | 64.00 | 64.47 | 63.13 | 63.32 | 1,569,463 | -0.44(-0.69%) |
Aug 14, 2020 | 63.59 | 64.29 | 63.46 | 63.76 | 2,207,461 | -0.43(-0.67%) |
Aug 13, 2020 | 64.59 | 65.11 | 63.99 | 64.19 | 3,976,060 | -1.00(-1.53%) |
Aug 12, 2020 | 64.42 | 65.29 | 63.84 | 65.18 | 6,894,471 | +1.36(+2.13%) |
Aug 11, 2020 | 63.50 | 64.96 | 63.48 | 63.82 | 6,117,957 | +1.92(+3.11%) |
Aug 10, 2020 | 60.30 | 62.24 | 60.28 | 61.90 | 3,779,577 | +1.63(+2.71%) |
Aug 07, 2020 | 59.33 | 60.29 | 58.71 | 60.26 | 4,219,122 | +1.13(+1.92%) |
Aug 06, 2020 | 59.02 | 59.31 | 58.62 | 59.13 | 2,269,290 | +0.39(+0.66%) |
Aug 05, 2020 | 57.32 | 58.99 | 57.01 | 58.74 | 3,503,837 | +2.51(+4.46%) |
Aug 04, 2020 | 57.01 | 57.77 | 55.76 | 56.23 | 3,855,968 | -0.76(-1.34%) |
Aug 03, 2020 | 56.63 | 57.79 | 56.49 | 56.99 | 3,110,045 | +0.69(+1.23%) |
Jul 31, 2020 | 56.58 | 56.59 | 55.19 | 56.30 | 3,824,071 | -0.58(-1.02%) |
Jul 30, 2020 | 57.01 | 57.14 | 55.98 | 56.89 | 2,316,607 | -0.99(-1.71%) |
Jul 29, 2020 | 56.99 | 58.01 | 56.68 | 57.88 | 3,027,740 | +1.33(+2.36%) |
Jul 28, 2020 | 57.28 | 57.58 | 56.47 | 56.54 | 2,578,507 | -1.04(-1.80%) |
Jul 27, 2020 | 57.35 | 57.76 | 56.98 | 57.58 | 2,749,566 | +0.05(+0.08%) |
Jul 24, 2020 | 58.07 | 58.41 | 57.42 | 57.53 | 1,572,382 | -0.59(-1.02%) |
Jul 23, 2020 | 58.02 | 58.42 | 57.78 | 58.12 | 1,827,444 | +0.05(+0.08%) |
Jul 22, 2020 | 57.69 | 58.13 | 57.37 | 58.07 | 2,360,497 | +0.15(+0.27%) |
Jul 21, 2020 | 57.30 | 58.34 | 57.20 | 57.92 | 2,763,396 | +1.31(+2.31%) |
Jul 20, 2020 | 57.05 | 57.55 | 56.33 | 56.61 | 2,132,763 | -1.07(-1.86%) |
Jul 17, 2020 | 57.76 | 58.04 | 57.39 | 57.68 | 2,303,231 | +0.35(+0.62%) |
Jul 16, 2020 | 57.42 | 58.20 | 57.01 | 57.33 | 2,746,069 | -0.44(-0.77%) |
Jul 15, 2020 | 57.64 | 58.07 | 56.81 | 57.78 | 2,491,936 | +1.40(+2.48%) |
Jul 14, 2020 | 54.80 | 56.54 | 54.32 | 56.38 | 3,182,163 | +1.14(+2.07%) |
Jul 13, 2020 | 54.53 | 56.24 | 54.37 | 55.23 | 3,475,494 | +0.96(+1.77%) |
Jul 10, 2020 | 54.19 | 54.42 | 53.63 | 54.27 | 2,567,112 | +0.27(+0.50%) |
Jul 09, 2020 | 55.37 | 55.57 | 53.88 | 54.00 | 2,246,413 | -1.47(-2.65%) |
Jul 08, 2020 | 55.48 | 55.70 | 54.95 | 55.47 | 2,890,574 | +0.25(+0.44%) |
Jul 07, 2020 | 56.38 | 56.52 | 55.05 | 55.22 | 3,279,626 | -1.53(-2.70%) |
Jul 06, 2020 | 57.09 | 57.24 | 56.14 | 56.76 | 2,801,610 | +0.78(+1.39%) |
Jul 02, 2020 | 56.51 | 57.60 | 55.92 | 55.98 | 2,563,478 | +0.40(+0.72%) |
Jul 01, 2020 | 56.38 | 56.59 | 55.31 | 55.58 | 2,738,429 | -0.74(-1.32%) |
Jun 30, 2020 | 55.60 | 56.56 | 55.31 | 56.32 | 2,852,401 | +0.59(+1.06%) |
Jun 29, 2020 | 55.19 | 55.73 | 54.82 | 55.73 | 2,204,356 | +1.37(+2.52%) |
Jun 26, 2020 | 54.38 | 54.82 | 53.82 | 54.36 | 4,914,287 | -0.44(-0.80%) |
Jun 25, 2020 | 53.84 | 54.85 | 53.27 | 54.80 | 2,574,590 | +0.65(+1.21%) |
Jun 24, 2020 | 55.39 | 55.55 | 54.02 | 54.14 | 4,291,667 | -1.99(-3.54%) |
Jun 23, 2020 | 56.55 | 56.83 | 55.91 | 56.13 | 2,291,079 | +0.34(+0.62%) |
Jun 22, 2020 | 55.80 | 56.16 | 54.72 | 55.79 | 3,022,582 | -0.49(-0.87%) |
Jun 19, 2020 | 56.82 | 56.82 | 54.91 | 56.28 | 10,655,571 | +0.54(+0.96%) |
Jun 18, 2020 | 56.11 | 57.02 | 55.44 | 55.74 | 2,968,733 | -1.09(-1.92%) |
Jun 17, 2020 | 57.78 | 57.88 | 56.74 | 56.83 | 2,384,695 | -0.79(-1.37%) |
Jun 16, 2020 | 59.16 | 59.36 | 56.77 | 57.62 | 3,198,989 | +1.08(+1.91%) |
Jun 15, 2020 | 53.93 | 57.07 | 53.76 | 56.54 | 3,036,413 | +0.84(+1.50%) |
Jun 12, 2020 | 56.93 | 57.03 | 54.26 | 55.70 | 3,378,800 | +0.81(+1.47%) |
Jun 11, 2020 | 56.88 | 57.35 | 54.84 | 54.90 | 4,610,463 | -4.92(-8.23%) |
Jun 10, 2020 | 61.05 | 61.05 | 59.48 | 59.82 | 4,094,566 | -1.48(-2.41%) |
Jun 09, 2020 | 61.47 | 61.85 | 60.65 | 61.30 | 3,408,412 | -1.65(-2.63%) |
Jun 08, 2020 | 61.74 | 63.01 | 61.54 | 62.95 | 4,244,267 | +2.02(+3.32%) |
Jun 05, 2020 | 59.97 | 61.29 | 59.42 | 60.93 | 4,788,845 | +3.60(+6.29%) |
Jun 04, 2020 | 56.71 | 57.35 | 56.21 | 57.32 | 2,870,717 | +0.19(+0.33%) |
Jun 03, 2020 | 56.51 | 57.35 | 56.30 | 57.13 | 3,290,471 | +1.61(+2.89%) |
Jun 02, 2020 | 55.25 | 56.01 | 54.89 | 55.52 | 2,841,522 | +0.68(+1.24%) |
Jun 01, 2020 | 55.21 | 55.60 | 54.59 | 54.84 | 2,527,460 | -0.56(-1.02%) |
May 29, 2020 | 54.78 | 55.61 | 54.05 | 55.41 | 5,190,944 | -0.01(-0.02%) |
May 28, 2020 | 56.58 | 56.67 | 54.94 | 55.41 | 3,384,835 | -0.78(-1.39%) |
May 27, 2020 | 55.41 | 56.33 | 54.84 | 56.20 | 4,668,364 | +2.38(+4.42%) |
May 26, 2020 | 52.90 | 54.16 | 52.47 | 53.82 | 3,812,504 | +3.09(+6.09%) |
May 22, 2020 | 51.18 | 51.33 | 50.27 | 50.73 | 4,660,539 | -0.35(-0.68%) |
May 21, 2020 | 51.65 | 51.79 | 50.78 | 51.07 | 2,866,690 | -0.51(-0.99%) |
May 20, 2020 | 51.31 | 52.39 | 51.26 | 51.58 | 3,545,150 | +1.01(+1.99%) |
May 19, 2020 | 50.87 | 51.90 | 50.28 | 50.57 | 2,943,605 | -0.65(-1.28%) |
May 18, 2020 | 49.91 | 51.60 | 49.91 | 51.23 | 4,742,476 | +3.16(+6.57%) |
May 15, 2020 | 48.08 | 49.45 | 47.96 | 48.07 | 9,141,119 | -0.40(-0.82%) |
May 14, 2020 | 45.58 | 48.51 | 45.43 | 48.47 | 5,196,640 | +1.80(+3.85%) |
May 13, 2020 | 47.87 | 48.02 | 46.19 | 46.67 | 4,058,289 | -1.38(-2.88%) |
May 12, 2020 | 50.58 | 50.88 | 48.04 | 48.06 | 3,218,128 | -2.32(-4.61%) |
May 11, 2020 | 50.60 | 50.71 | 49.70 | 50.38 | 4,072,891 | -0.07(-0.14%) |
May 08, 2020 | 50.66 | 50.76 | 50.09 | 50.45 | 3,267,323 | +0.76(+1.52%) |
May 07, 2020 | 50.23 | 50.58 | 49.51 | 49.69 | 3,073,544 | +0.61(+1.25%) |
May 06, 2020 | 49.01 | 49.58 | 48.35 | 49.08 | 4,000,676 | -0.11(-0.22%) |
May 05, 2020 | 49.86 | 50.12 | 49.10 | 49.19 | 3,474,198 | +0.37(+0.76%) |
May 04, 2020 | 47.83 | 48.85 | 46.99 | 48.82 | 4,731,951 | +0.45(+0.93%) |
May 01, 2020 | 50.24 | 50.35 | 48.00 | 48.37 | 4,554,858 | -2.91(-5.68%) |
Apr 30, 2020 | 52.28 | 52.46 | 51.00 | 51.28 | 5,346,621 | -1.83(-3.45%) |
Apr 29, 2020 | 53.05 | 53.65 | 52.50 | 53.12 | 3,227,224 | +1.38(+2.68%) |
Apr 28, 2020 | 51.59 | 52.52 | 50.52 | 51.73 | 4,418,538 | +1.35(+2.68%) |
Apr 27, 2020 | 48.55 | 50.79 | 48.55 | 50.38 | 3,171,695 | +1.99(+4.11%) |
Apr 24, 2020 | 48.14 | 48.73 | 47.31 | 48.40 | 5,618,981 | +0.82(+1.72%) |
Apr 23, 2020 | 47.30 | 48.73 | 47.30 | 47.58 | 5,258,952 | +0.72(+1.54%) |
Apr 22, 2020 | 47.07 | 47.41 | 46.48 | 46.86 | 4,144,113 | +1.20(+2.64%) |
Apr 21, 2020 | 44.96 | 46.27 | 44.17 | 45.65 | 8,175,645 | -0.13(-0.29%) |
Apr 20, 2020 | 44.31 | 46.55 | 43.74 | 45.79 | 5,978,957 | +0.34(+0.75%) |
Apr 17, 2020 | 44.04 | 45.60 | 44.04 | 45.45 | 5,957,824 | +2.85(+6.69%) |
Apr 16, 2020 | 43.13 | 43.40 | 41.67 | 42.60 | 6,031,045 | -0.49(-1.13%) |
Apr 15, 2020 | 43.83 | 44.20 | 41.89 | 43.08 | 4,473,192 | -2.32(-5.11%) |
Apr 14, 2020 | 47.05 | 47.08 | 44.86 | 45.40 | 4,306,277 | -0.63(-1.37%) |
Apr 13, 2020 | 46.27 | 46.40 | 44.98 | 46.03 | 4,017,838 | -0.53(-1.14%) |
Apr 09, 2020 | 48.12 | 49.58 | 45.46 | 46.56 | 4,424,525 | -0.29(-0.61%) |
Apr 08, 2020 | 45.54 | 47.56 | 45.54 | 46.85 | 4,139,753 | +1.63(+3.60%) |
Apr 07, 2020 | 47.03 | 48.03 | 45.12 | 45.22 | 5,156,312 | +0.81(+1.82%) |
Apr 06, 2020 | 43.58 | 44.78 | 43.01 | 44.41 | 4,281,462 | +3.30(+8.03%) |
Apr 03, 2020 | 42.97 | 43.78 | 40.80 | 41.11 | 5,270,019 | -1.81(-4.21%) |
Apr 02, 2020 | 40.95 | 43.74 | 40.87 | 42.92 | 6,354,402 | +1.83(+4.44%) |
Apr 01, 2020 | 40.30 | 41.29 | 39.16 | 41.10 | 5,123,247 | -1.75(-4.09%) |
Mar 31, 2020 | 41.64 | 43.28 | 41.55 | 42.85 | 5,555,900 | +0.92(+2.19%) |
Mar 30, 2020 | 41.33 | 42.25 | 40.70 | 41.93 | 5,081,315 | +0.94(+2.30%) |
Mar 27, 2020 | 41.53 | 42.30 | 40.56 | 40.99 | 5,793,351 | -2.90(-6.60%) |
Mar 26, 2020 | 43.78 | 44.39 | 41.57 | 43.88 | 7,372,666 | +1.07(+2.50%) |
Mar 25, 2020 | 40.24 | 44.91 | 39.75 | 42.81 | 7,124,886 | +2.98(+7.47%) |
Mar 24, 2020 | 36.77 | 40.23 | 36.11 | 39.84 | 6,336,490 | +5.59(+16.33%) |
Mar 23, 2020 | 38.52 | 38.67 | 33.95 | 34.24 | 8,391,758 | -5.40(-13.63%) |
Mar 20, 2020 | 41.81 | 43.27 | 38.86 | 39.65 | 8,199,834 | -1.74(-4.19%) |
Mar 19, 2020 | 36.44 | 43.14 | 35.34 | 41.38 | 7,785,514 | +4.39(+11.86%) |
Mar 18, 2020 | 39.80 | 40.06 | 34.17 | 36.99 | 11,509,720 | -5.65(-13.24%) |
Mar 17, 2020 | 42.86 | 43.16 | 40.61 | 42.64 | 9,539,160 | +0.41(+0.98%) |
Mar 16, 2020 | 40.39 | 43.58 | 39.06 | 42.23 | 11,747,916 | -3.03(-6.70%) |
Mar 13, 2020 | 43.88 | 45.26 | 40.74 | 45.26 | 13,553,814 | +3.73(+8.99%) |
Mar 12, 2020 | 42.75 | 46.63 | 40.57 | 41.53 | 10,002,440 | -5.36(-11.43%) |
Mar 11, 2020 | 46.45 | 47.75 | 45.81 | 46.89 | 13,147,787 | -1.55(-3.19%) |
Mar 10, 2020 | 47.23 | 48.44 | 44.76 | 48.43 | 11,980,731 | +3.15(+6.95%) |
Mar 09, 2020 | 49.46 | 51.26 | 45.26 | 45.29 | 14,024,105 | -10.59(-18.96%) |
Mar 06, 2020 | 56.49 | 57.61 | 55.05 | 55.88 | 8,586,606 | -2.33(-4.00%) |
Mar 05, 2020 | 58.01 | 59.80 | 57.78 | 58.21 | 5,218,807 | -1.74(-2.91%) |
Mar 04, 2020 | 58.20 | 60.20 | 57.92 | 59.95 | 4,796,754 | +2.63(+4.60%) |
Mar 03, 2020 | 59.55 | 61.06 | 56.84 | 57.32 | 5,718,427 | -2.30(-3.86%) |
Mar 02, 2020 | 58.04 | 59.83 | 57.12 | 59.62 | 5,312,690 | +1.97(+3.42%) |
Feb 28, 2020 | 56.16 | 57.75 | 55.85 | 57.65 | 7,210,218 | -0.24(-0.42%) |
Feb 27, 2020 | 58.50 | 60.89 | 57.88 | 57.89 | 5,160,233 | -2.02(-3.38%) |
Feb 26, 2020 | 60.49 | 61.70 | 59.86 | 59.92 | 5,336,569 | +0.03(+0.05%) |
Feb 25, 2020 | 62.38 | 62.67 | 59.64 | 59.89 | 4,815,487 | -2.33(-3.74%) |
Feb 24, 2020 | 62.56 | 62.90 | 62.05 | 62.22 | 3,994,441 | -2.61(-4.02%) |
Feb 21, 2020 | 64.27 | 64.83 | 63.85 | 64.83 | 2,883,887 | +0.06(+0.10%) |
Feb 20, 2020 | 64.53 | 65.48 | 64.30 | 64.76 | 2,600,210 | +0.14(+0.22%) |
Feb 19, 2020 | 64.63 | 65.27 | 64.37 | 64.62 | 3,293,245 | +0.38(+0.59%) |
Feb 18, 2020 | 64.98 | 65.38 | 63.58 | 64.24 | 4,773,355 | -1.86(-2.82%) |
Feb 14, 2020 | 65.70 | 66.10 | 65.29 | 66.10 | 3,110,412 | +0.33(+0.51%) |
Feb 13, 2020 | 66.86 | 66.98 | 65.10 | 65.77 | 3,947,604 | -1.58(-2.35%) |
Feb 12, 2020 | 66.59 | 67.51 | 66.37 | 67.35 | 3,759,147 | +1.40(+2.13%) |
Feb 11, 2020 | 65.99 | 66.70 | 65.83 | 65.95 | 3,055,925 | +0.39(+0.60%) |
Feb 10, 2020 | 65.62 | 65.89 | 65.00 | 65.56 | 3,081,977 | -0.34(-0.52%) |
Feb 07, 2020 | 66.94 | 66.94 | 65.76 | 65.90 | 2,556,548 | -1.32(-1.97%) |
Feb 06, 2020 | 68.45 | 68.45 | 66.92 | 67.22 | 2,509,542 | -0.68(-1.00%) |
Feb 05, 2020 | 66.64 | 68.03 | 66.58 | 67.90 | 4,415,539 | +2.47(+3.78%) |
Feb 04, 2020 | 66.58 | 66.78 | 65.18 | 65.42 | 4,232,798 | +0.57(+0.88%) |
Feb 03, 2020 | 64.41 | 65.51 | 64.08 | 64.85 | 4,403,596 | +0.87(+1.35%) |
Jan 31, 2020 | 65.49 | 65.83 | 63.60 | 63.99 | 4,824,720 | -1.97(-2.98%) |
Jan 30, 2020 | 65.21 | 65.98 | 64.90 | 65.95 | 2,977,124 | -0.07(-0.11%) |
Jan 29, 2020 | 66.98 | 67.00 | 65.99 | 66.02 | 3,456,405 | -0.46(-0.70%) |
Jan 28, 2020 | 66.21 | 66.90 | 65.75 | 66.49 | 4,802,175 | +0.62(+0.94%) |
Jan 27, 2020 | 67.03 | 67.20 | 65.86 | 65.87 | 3,992,032 | -2.64(-3.86%) |
Jan 24, 2020 | 69.52 | 69.52 | 68.09 | 68.51 | 2,281,269 | -0.80(-1.15%) |
Jan 23, 2020 | 68.43 | 69.42 | 67.92 | 69.31 | 2,037,021 | +0.51(+0.74%) |
Jan 22, 2020 | 69.48 | 69.50 | 68.67 | 68.80 | 3,385,588 | -0.21(-0.30%) |
Jan 21, 2020 | 69.17 | 69.35 | 68.50 | 69.01 | 3,522,272 | -0.47(-0.68%) |
Jan 17, 2020 | 69.53 | 70.01 | 69.37 | 69.48 | 5,606,563 | -0.08(-0.12%) |
Jan 16, 2020 | 68.86 | 69.58 | 68.79 | 69.56 | 2,730,183 | +1.08(+1.58%) |
Jan 15, 2020 | 68.67 | 69.03 | 68.17 | 68.48 | 2,650,902 | -0.19(-0.27%) |
Jan 14, 2020 | 68.99 | 69.28 | 68.59 | 68.67 | 2,552,684 | -0.46(-0.67%) |
Jan 13, 2020 | 68.92 | 69.17 | 68.74 | 69.13 | 2,199,156 | +0.40(+0.58%) |
Jan 10, 2020 | 69.63 | 69.66 | 68.63 | 68.73 | 2,942,992 | -0.77(-1.11%) |
Jan 09, 2020 | 69.46 | 69.51 | 68.81 | 69.50 | 2,585,012 | +0.26(+0.37%) |
Jan 08, 2020 | 68.88 | 69.47 | 68.64 | 69.24 | 2,859,498 | +0.24(+0.35%) |
Jan 07, 2020 | 68.37 | 69.18 | 68.22 | 69.00 | 2,795,363 | +0.17(+0.25%) |
Jan 06, 2020 | 67.78 | 68.86 | 67.67 | 68.83 | 4,241,674 | +0.56(+0.82%) |
Jan 03, 2020 | 67.89 | 68.34 | 67.50 | 68.26 | 2,991,913 | -0.95(-1.37%) |
Jan 02, 2020 | 68.40 | 69.24 | 68.14 | 69.21 | 2,834,854 | +1.09(+1.60%) |
Dec 31, 2019 | 68.21 | 68.56 | 67.92 | 68.12 | 1,853,293 | -0.16(-0.24%) |
Dec 30, 2019 | 68.45 | 68.61 | 68.00 | 68.28 | 1,403,789 | -0.06(-0.09%) |
Dec 27, 2019 | 68.66 | 68.67 | 68.18 | 68.34 | 1,111,304 | -0.14(-0.21%) |
Dec 26, 2019 | 68.20 | 68.49 | 67.95 | 68.49 | 982,195 | +0.51(+0.75%) |
Dec 24, 2019 | 68.77 | 68.77 | 67.96 | 67.98 | 548,207 | -0.62(-0.90%) |
Dec 23, 2019 | 68.28 | 68.66 | 68.09 | 68.59 | 1,632,547 | +0.46(+0.68%) |
Dec 20, 2019 | 68.71 | 68.74 | 67.95 | 68.13 | 6,112,454 | +0.16(+0.24%) |
Dec 19, 2019 | 67.94 | 68.14 | 67.64 | 67.97 | 2,493,009 | +0.04(+0.07%) |
Dec 18, 2019 | 68.30 | 68.32 | 67.56 | 67.92 | 2,982,545 | -0.10(-0.14%) |
Dec 17, 2019 | 68.43 | 68.43 | 67.90 | 68.02 | 11,941,827 | -0.01(-0.01%) |
Dec 16, 2019 | 68.40 | 68.75 | 68.03 | 68.03 | 2,548,059 | +0.16(+0.24%) |
Dec 13, 2019 | 68.36 | 69.00 | 67.52 | 67.87 | 3,834,879 | -0.88(-1.29%) |
Dec 12, 2019 | 67.59 | 68.89 | 67.42 | 68.76 | 2,794,799 | +1.11(+1.64%) |
Dec 11, 2019 | 66.90 | 67.68 | 66.59 | 67.65 | 2,504,722 | +1.05(+1.58%) |
Dec 10, 2019 | 66.95 | 67.20 | 66.57 | 66.59 | 4,778,899 | -0.54(-0.81%) |
Dec 09, 2019 | 67.12 | 67.48 | 67.03 | 67.14 | 3,261,187 | +0.06(+0.09%) |
Dec 06, 2019 | 66.91 | 67.17 | 66.67 | 67.08 | 3,456,720 | +0.99(+1.50%) |
Dec 05, 2019 | 66.09 | 66.20 | 65.55 | 66.08 | 3,324,820 | +0.43(+0.65%) |
Dec 04, 2019 | 65.45 | 66.27 | 65.28 | 65.66 | 2,757,889 | +0.80(+1.23%) |
Dec 03, 2019 | 64.91 | 65.08 | 64.23 | 64.86 | 3,104,014 | -0.67(-1.02%) |