Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 56.63 | 56.81 | 55.02 | 55.85 | 104,589 | -2.21(-3.80%) |
Oct 29, 2020 | 57.03 | 58.52 | 56.52 | 58.05 | 72,404 | +1.61(+2.86%) |
Oct 28, 2020 | 58.05 | 58.28 | 56.30 | 56.44 | 129,479 | -4.53(-7.42%) |
Oct 27, 2020 | 60.77 | 61.52 | 60.15 | 60.96 | 39,216 | +0.76(+1.26%) |
Oct 26, 2020 | 60.42 | 61.42 | 58.90 | 60.20 | 104,929 | -2.43(-3.88%) |
Oct 23, 2020 | 61.81 | 62.66 | 60.92 | 62.63 | 50,164 | +1.13(+1.83%) |
Oct 22, 2020 | 61.90 | 62.08 | 60.70 | 61.51 | 60,305 | -0.08(-0.14%) |
Oct 21, 2020 | 61.41 | 62.66 | 61.30 | 61.59 | 83,501 | +0.53(+0.86%) |
Oct 20, 2020 | 60.26 | 62.04 | 60.21 | 61.07 | 68,004 | +1.92(+3.25%) |
Oct 19, 2020 | 60.24 | 60.81 | 58.84 | 59.14 | 79,868 | -0.51(-0.85%) |
Oct 16, 2020 | 59.66 | 60.17 | 59.15 | 59.65 | 65,501 | +0.75(+1.28%) |
Oct 15, 2020 | 57.79 | 59.25 | 57.71 | 58.90 | 61,891 | -1.57(-2.59%) |
Oct 14, 2020 | 61.55 | 61.98 | 60.39 | 60.47 | 54,940 | -1.22(-1.98%) |
Oct 13, 2020 | 61.65 | 61.84 | 60.68 | 61.69 | 66,191 | -0.78(-1.25%) |
Oct 12, 2020 | 61.81 | 62.82 | 61.50 | 62.47 | 133,488 | +1.58(+2.59%) |
Oct 09, 2020 | 60.05 | 61.30 | 59.56 | 60.89 | 103,098 | +1.31(+2.21%) |
Oct 08, 2020 | 58.85 | 59.76 | 58.48 | 59.57 | 83,282 | +1.31(+2.26%) |
Oct 07, 2020 | 57.86 | 58.68 | 57.48 | 58.26 | 175,657 | +2.08(+3.69%) |
Oct 06, 2020 | 56.62 | 57.59 | 55.81 | 56.18 | 136,839 | +0.21(+0.37%) |
Oct 05, 2020 | 54.79 | 56.01 | 54.77 | 55.98 | 131,853 | +2.10(+3.90%) |
Oct 02, 2020 | 53.25 | 55.21 | 53.14 | 53.87 | 120,672 | -1.80(-3.24%) |
Oct 01, 2020 | 55.54 | 55.87 | 54.58 | 55.68 | 116,041 | +1.55(+2.86%) |
Sep 30, 2020 | 52.97 | 54.71 | 52.97 | 54.13 | 133,360 | +2.27(+4.38%) |
Sep 29, 2020 | 51.38 | 52.19 | 51.33 | 51.86 | 51,585 | +0.00(+0.00%) |
Sep 28, 2020 | 52.19 | 52.51 | 51.18 | 51.86 | 72,843 | +1.63(+3.25%) |
Sep 25, 2020 | 48.86 | 50.27 | 48.00 | 50.22 | 142,612 | +0.00(+0.00%) |
Sep 24, 2020 | 48.68 | 51.10 | 48.46 | 50.22 | 168,526 | -0.57(-1.13%) |
Sep 23, 2020 | 52.74 | 53.05 | 50.70 | 50.79 | 100,437 | -2.56(-4.81%) |
Sep 22, 2020 | 53.89 | 53.89 | 52.03 | 53.36 | 117,443 | -1.16(-2.14%) |
Sep 21, 2020 | 53.14 | 54.59 | 51.80 | 54.52 | 175,029 | -1.55(-2.76%) |
Sep 18, 2020 | 57.56 | 57.61 | 55.88 | 56.07 | 82,223 | -1.39(-2.42%) |
Sep 17, 2020 | 56.01 | 57.69 | 55.72 | 57.46 | 97,377 | -0.63(-1.08%) |
Sep 16, 2020 | 58.91 | 59.43 | 58.08 | 58.09 | 111,149 | -0.24(-0.42%) |
Sep 15, 2020 | 58.55 | 58.82 | 58.04 | 58.33 | 120,259 | +1.79(+3.17%) |
Sep 14, 2020 | 56.03 | 56.83 | 55.87 | 56.54 | 122,041 | +2.62(+4.86%) |
Sep 11, 2020 | 54.66 | 55.09 | 53.15 | 53.92 | 180,848 | +1.33(+2.54%) |
Sep 10, 2020 | 55.37 | 55.51 | 52.49 | 52.59 | 155,850 | -2.49(-4.52%) |
Sep 09, 2020 | 54.25 | 55.40 | 53.95 | 55.08 | 209,098 | +2.15(+4.06%) |
Sep 08, 2020 | 52.67 | 54.21 | 52.19 | 52.93 | 265,087 | -2.71(-4.88%) |
Sep 04, 2020 | 55.98 | 56.84 | 52.80 | 55.64 | 215,569 | +0.03(+0.05%) |
Sep 03, 2020 | 57.90 | 58.02 | 54.52 | 55.61 | 325,738 | -3.43(-5.80%) |
Sep 02, 2020 | 59.73 | 59.74 | 57.43 | 59.04 | 402,261 | -0.47(-0.79%) |
Sep 01, 2020 | 58.12 | 59.51 | 58.05 | 59.51 | 228,574 | +2.97(+5.25%) |
Aug 31, 2020 | 57.25 | 57.25 | 55.41 | 56.54 | 447,879 | -3.92(-6.49%) |
Aug 28, 2020 | 59.35 | 60.57 | 59.09 | 60.47 | 162,635 | +2.13(+3.65%) |
Aug 27, 2020 | 60.21 | 60.22 | 57.50 | 58.33 | 221,837 | -1.38(-2.31%) |
Aug 26, 2020 | 59.44 | 59.98 | 59.12 | 59.71 | 242,806 | +0.38(+0.65%) |
Aug 25, 2020 | 58.16 | 59.47 | 57.82 | 59.33 | 183,172 | +1.96(+3.42%) |
Aug 24, 2020 | 58.23 | 58.30 | 56.97 | 57.37 | 110,184 | +1.60(+2.86%) |
Aug 21, 2020 | 54.55 | 55.80 | 53.96 | 55.77 | 223,025 | +0.93(+1.69%) |
Aug 20, 2020 | 52.63 | 54.96 | 52.36 | 54.84 | 249,047 | -0.74(-1.33%) |
Aug 19, 2020 | 56.99 | 57.10 | 55.45 | 55.58 | 184,167 | -1.92(-3.35%) |
Aug 18, 2020 | 57.79 | 58.07 | 56.56 | 57.51 | 214,235 | -0.28(-0.49%) |
Aug 17, 2020 | 56.94 | 57.84 | 56.74 | 57.79 | 200,963 | +2.11(+3.79%) |
Aug 14, 2020 | 55.47 | 55.90 | 55.33 | 55.68 | 100,861 | -0.26(-0.47%) |
Aug 13, 2020 | 56.35 | 56.53 | 55.29 | 55.94 | 93,114 | -0.68(-1.19%) |
Aug 12, 2020 | 55.94 | 56.91 | 55.60 | 56.62 | 236,760 | +2.22(+4.08%) |
Aug 11, 2020 | 55.79 | 56.15 | 54.13 | 54.40 | 326,060 | -0.38(-0.69%) |
Aug 10, 2020 | 54.56 | 55.06 | 53.50 | 54.78 | 239,533 | +0.26(+0.48%) |
Aug 07, 2020 | 54.83 | 55.39 | 53.50 | 54.51 | 236,551 | -3.34(-5.78%) |
Aug 06, 2020 | 56.83 | 57.94 | 56.31 | 57.86 | 157,088 | +0.50(+0.87%) |
Aug 05, 2020 | 57.01 | 58.11 | 56.95 | 57.36 | 233,084 | +1.91(+3.44%) |
Aug 04, 2020 | 54.17 | 55.54 | 54.15 | 55.45 | 162,117 | +1.94(+3.63%) |
Aug 03, 2020 | 53.07 | 53.81 | 52.79 | 53.51 | 196,139 | +1.03(+1.97%) |
Jul 31, 2020 | 53.61 | 53.62 | 51.20 | 52.48 | 246,136 | -1.08(-2.02%) |
Jul 30, 2020 | 53.58 | 54.13 | 52.00 | 53.56 | 208,197 | -2.06(-3.70%) |
Jul 29, 2020 | 54.55 | 56.04 | 54.48 | 55.61 | 193,877 | +2.65(+5.00%) |
Jul 28, 2020 | 54.14 | 54.19 | 52.84 | 52.96 | 138,432 | -1.37(-2.52%) |
Jul 27, 2020 | 53.10 | 54.49 | 52.58 | 54.33 | 259,878 | +2.41(+4.65%) |
Jul 24, 2020 | 50.44 | 51.94 | 50.18 | 51.92 | 185,428 | -0.08(-0.16%) |
Jul 23, 2020 | 53.28 | 53.88 | 51.35 | 52.01 | 147,866 | -1.35(-2.53%) |
Jul 22, 2020 | 54.07 | 54.07 | 52.49 | 53.36 | 182,173 | -0.81(-1.49%) |
Jul 21, 2020 | 55.15 | 55.20 | 54.07 | 54.17 | 228,205 | +1.50(+2.85%) |
Jul 20, 2020 | 51.48 | 52.82 | 51.11 | 52.66 | 251,298 | +2.06(+4.06%) |
Jul 17, 2020 | 50.94 | 51.02 | 49.95 | 50.61 | 1,003,505 | +0.77(+1.55%) |
Jul 16, 2020 | 48.97 | 50.00 | 48.87 | 49.84 | 267,775 | -2.19(-4.21%) |
Jul 15, 2020 | 52.54 | 52.86 | 51.47 | 52.02 | 282,398 | +0.34(+0.65%) |
Jul 14, 2020 | 49.63 | 52.01 | 49.26 | 51.69 | 318,657 | +0.24(+0.47%) |
Jul 13, 2020 | 53.51 | 54.68 | 51.13 | 51.44 | 331,906 | -0.97(-1.85%) |
Jul 10, 2020 | 52.34 | 52.66 | 51.43 | 52.41 | 226,646 | -1.01(-1.90%) |
Jul 09, 2020 | 54.85 | 55.09 | 52.09 | 53.42 | 322,277 | +0.04(+0.07%) |
Jul 08, 2020 | 51.71 | 53.49 | 51.49 | 53.39 | 276,243 | +3.69(+7.42%) |
Jul 07, 2020 | 50.33 | 51.30 | 49.49 | 49.70 | 252,540 | -2.54(-4.87%) |
Jul 06, 2020 | 51.10 | 52.30 | 51.04 | 52.24 | 412,317 | +5.96(+12.88%) |
Jul 02, 2020 | 46.06 | 47.03 | 45.72 | 46.28 | 436,144 | +3.11(+7.20%) |
Jul 01, 2020 | 42.65 | 43.78 | 42.61 | 43.17 | 293,534 | +1.37(+3.28%) |
Jun 30, 2020 | 42.06 | 42.22 | 41.17 | 41.80 | 350,459 | -0.55(-1.31%) |
Jun 29, 2020 | 41.75 | 42.37 | 41.09 | 42.35 | 197,794 | +0.48(+1.14%) |
Jun 26, 2020 | 42.95 | 43.01 | 41.22 | 41.88 | 285,437 | -1.38(-3.19%) |
Jun 25, 2020 | 42.37 | 43.37 | 41.92 | 43.26 | 227,124 | +0.44(+1.03%) |
Jun 24, 2020 | 44.14 | 44.48 | 41.97 | 42.81 | 381,718 | -1.81(-4.06%) |
Jun 23, 2020 | 44.95 | 45.41 | 44.51 | 44.63 | 288,050 | +1.24(+2.85%) |
Jun 22, 2020 | 42.61 | 43.64 | 42.39 | 43.39 | 263,506 | +1.63(+3.91%) |
Jun 19, 2020 | 43.46 | 43.49 | 41.44 | 41.75 | 295,464 | -0.05(-0.11%) |
Jun 18, 2020 | 41.54 | 42.32 | 41.43 | 41.80 | 271,835 | +0.12(+0.29%) |
Jun 17, 2020 | 41.66 | 42.39 | 41.47 | 41.68 | 294,951 | +1.00(+2.47%) |
Jun 16, 2020 | 42.97 | 42.97 | 39.88 | 40.68 | 372,285 | +0.72(+1.81%) |
Jun 15, 2020 | 37.81 | 40.55 | 37.46 | 39.95 | 473,682 | -0.89(-2.18%) |
Jun 12, 2020 | 41.36 | 41.65 | 39.26 | 40.84 | 1,314,619 | +2.40(+6.25%) |
Jun 11, 2020 | 41.19 | 41.97 | 38.36 | 38.44 | 784,185 | -7.17(-15.72%) |
Jun 10, 2020 | 45.05 | 46.05 | 44.07 | 45.61 | 434,079 | +0.92(+2.06%) |
Jun 09, 2020 | 43.68 | 45.02 | 43.17 | 44.69 | 309,014 | -0.94(-2.06%) |
Jun 08, 2020 | 44.39 | 45.70 | 43.62 | 45.63 | 321,232 | +0.86(+1.93%) |
Jun 05, 2020 | 44.78 | 45.57 | 44.51 | 44.77 | 525,826 | +3.27(+7.87%) |
Jun 04, 2020 | 41.70 | 42.53 | 40.91 | 41.50 | 546,054 | -1.82(-4.20%) |
Jun 03, 2020 | 42.29 | 43.62 | 42.03 | 43.32 | 671,579 | +2.74(+6.75%) |
Jun 02, 2020 | 39.30 | 40.70 | 38.99 | 40.58 | 643,580 | +2.75(+7.27%) |
Jun 01, 2020 | 36.30 | 37.92 | 36.20 | 37.83 | 477,303 | +2.72(+7.75%) |
May 29, 2020 | 34.34 | 35.59 | 33.67 | 35.11 | 496,951 | +1.38(+4.09%) |
May 28, 2020 | 34.67 | 35.21 | 33.65 | 33.73 | 370,082 | -0.69(-1.99%) |
May 27, 2020 | 34.51 | 34.58 | 33.18 | 34.42 | 379,439 | +0.33(+0.96%) |
May 26, 2020 | 35.03 | 35.36 | 33.99 | 34.09 | 414,993 | +2.09(+6.54%) |
May 22, 2020 | 32.50 | 32.50 | 31.65 | 31.99 | 465,305 | -2.07(-6.09%) |
May 21, 2020 | 34.60 | 34.99 | 33.59 | 34.07 | 325,673 | -1.09(-3.10%) |
May 20, 2020 | 35.54 | 36.05 | 34.74 | 35.16 | 449,906 | +1.30(+3.85%) |
May 19, 2020 | 34.60 | 35.13 | 33.85 | 33.85 | 473,382 | -0.86(-2.49%) |
May 18, 2020 | 33.42 | 35.01 | 33.42 | 34.72 | 448,554 | +3.59(+11.52%) |
May 15, 2020 | 30.95 | 31.58 | 30.65 | 31.13 | 316,668 | -1.37(-4.22%) |
May 14, 2020 | 30.18 | 32.62 | 29.91 | 32.50 | 293,807 | +0.38(+1.17%) |
May 13, 2020 | 33.34 | 33.61 | 31.50 | 32.13 | 360,509 | -0.21(-0.64%) |
May 12, 2020 | 33.46 | 34.19 | 32.32 | 32.33 | 244,112 | -0.38(-1.18%) |
May 11, 2020 | 32.75 | 33.32 | 32.58 | 32.72 | 239,459 | -0.62(-1.86%) |
May 08, 2020 | 32.60 | 33.61 | 32.48 | 33.34 | 309,848 | +1.97(+6.28%) |
May 07, 2020 | 31.52 | 31.74 | 30.92 | 31.37 | 243,384 | +0.74(+2.42%) |
May 06, 2020 | 31.51 | 31.56 | 30.57 | 30.62 | 224,379 | -0.31(-1.00%) |
May 05, 2020 | 31.35 | 31.77 | 30.81 | 30.93 | 258,940 | +0.45(+1.48%) |
May 04, 2020 | 29.84 | 30.48 | 29.45 | 30.48 | 201,046 | +0.99(+3.37%) |
May 01, 2020 | 30.59 | 30.95 | 29.15 | 29.49 | 284,809 | -3.60(-10.89%) |
Apr 30, 2020 | 34.76 | 35.05 | 32.38 | 33.09 | 500,335 | -2.08(-5.92%) |
Apr 29, 2020 | 34.05 | 35.45 | 34.01 | 35.18 | 322,758 | +2.73(+8.42%) |
Apr 28, 2020 | 33.66 | 33.71 | 32.41 | 32.44 | 314,182 | +0.25(+0.79%) |
Apr 27, 2020 | 31.63 | 32.41 | 31.48 | 32.19 | 310,648 | +1.75(+5.77%) |
Apr 24, 2020 | 30.65 | 30.77 | 29.60 | 30.44 | 258,384 | -0.05(-0.15%) |
Apr 23, 2020 | 31.66 | 32.24 | 30.48 | 30.48 | 355,331 | -0.33(-1.07%) |
Apr 22, 2020 | 30.94 | 31.11 | 30.74 | 30.81 | 266,927 | +2.33(+8.17%) |
Apr 21, 2020 | 29.02 | 29.45 | 28.41 | 28.48 | 320,526 | -2.64(-8.47%) |
Apr 20, 2020 | 31.31 | 32.24 | 30.97 | 31.12 | 234,663 | -1.22(-3.77%) |
Apr 17, 2020 | 32.89 | 32.91 | 31.75 | 32.34 | 317,840 | +2.07(+6.85%) |
Apr 16, 2020 | 31.23 | 31.24 | 30.07 | 30.27 | 215,270 | +0.32(+1.07%) |
Apr 15, 2020 | 30.04 | 30.33 | 29.45 | 29.95 | 338,212 | -2.35(-7.27%) |
Apr 14, 2020 | 32.43 | 33.04 | 31.86 | 32.29 | 569,257 | +1.97(+6.50%) |
Apr 13, 2020 | 30.18 | 30.46 | 29.30 | 30.32 | 284,705 | +0.04(+0.12%) |
Apr 09, 2020 | 31.49 | 32.05 | 29.97 | 30.29 | 527,744 | -0.23(-0.77%) |
Apr 08, 2020 | 29.90 | 30.71 | 29.16 | 30.52 | 281,116 | +1.03(+3.50%) |
Apr 07, 2020 | 32.08 | 32.08 | 29.41 | 29.49 | 523,244 | +0.32(+1.09%) |
Apr 06, 2020 | 28.00 | 29.18 | 27.70 | 29.17 | 324,427 | +4.09(+16.32%) |
Apr 03, 2020 | 26.32 | 26.76 | 24.66 | 25.08 | 313,897 | -1.48(-5.58%) |
Apr 02, 2020 | 25.42 | 26.90 | 25.32 | 26.56 | 349,366 | +2.33(+9.61%) |
Apr 01, 2020 | 25.14 | 25.72 | 24.04 | 24.23 | 257,161 | -3.41(-12.33%) |
Mar 31, 2020 | 27.29 | 28.66 | 27.20 | 27.64 | 601,553 | +0.48(+1.76%) |
Mar 30, 2020 | 26.12 | 27.18 | 25.55 | 27.16 | 425,275 | +1.14(+4.40%) |
Mar 27, 2020 | 26.26 | 27.46 | 25.46 | 26.02 | 406,809 | -5.08(-16.33%) |
Mar 26, 2020 | 28.62 | 31.35 | 28.49 | 31.09 | 774,342 | +3.25(+11.66%) |
Mar 25, 2020 | 26.70 | 29.03 | 25.99 | 27.85 | 535,353 | +2.53(+10.01%) |
Mar 24, 2020 | 24.81 | 25.35 | 24.17 | 25.31 | 362,083 | +4.85(+23.73%) |
Mar 23, 2020 | 21.48 | 21.67 | 19.55 | 20.46 | 360,671 | -1.83(-8.19%) |
Mar 20, 2020 | 24.91 | 24.98 | 22.02 | 22.28 | 371,172 | +0.51(+2.33%) |
Mar 19, 2020 | 21.20 | 22.59 | 19.90 | 21.78 | 453,699 | +0.29(+1.33%) |
Mar 18, 2020 | 21.34 | 24.12 | 19.42 | 21.49 | 532,519 | -6.83(-24.12%) |
Mar 17, 2020 | 25.97 | 28.55 | 24.64 | 28.32 | 361,683 | +3.62(+14.67%) |
Mar 16, 2020 | 25.03 | 29.50 | 24.22 | 24.70 | 461,595 | -13.05(-34.58%) |
Mar 13, 2020 | 39.36 | 39.57 | 33.19 | 37.75 | 454,583 | +6.18(+19.56%) |
Mar 12, 2020 | 33.05 | 34.68 | 28.32 | 31.58 | 623,360 | -13.30(-29.64%) |
Mar 11, 2020 | 47.77 | 48.08 | 43.85 | 44.88 | 322,081 | -6.99(-13.47%) |
Mar 10, 2020 | 50.74 | 52.03 | 48.10 | 51.87 | 316,250 | +6.77(+15.00%) |
Mar 09, 2020 | 44.78 | 48.11 | 44.33 | 45.10 | 468,951 | -11.88(-20.85%) |
Mar 06, 2020 | 57.30 | 57.85 | 55.32 | 56.99 | 360,543 | -3.60(-5.95%) |
Mar 05, 2020 | 62.90 | 63.75 | 59.72 | 60.59 | 295,424 | -3.90(-6.05%) |
Mar 04, 2020 | 63.93 | 64.90 | 63.04 | 64.49 | 522,735 | +3.12(+5.08%) |
Mar 03, 2020 | 62.75 | 65.64 | 60.09 | 61.37 | 853,104 | -1.09(-1.74%) |
Mar 02, 2020 | 59.32 | 62.62 | 58.27 | 62.46 | 463,247 | +3.29(+5.56%) |
Feb 28, 2020 | 54.38 | 59.19 | 53.41 | 59.17 | 1,001,363 | -0.55(-0.93%) |
Feb 27, 2020 | 62.00 | 63.32 | 59.47 | 59.72 | 729,941 | -4.34(-6.78%) |
Feb 26, 2020 | 64.82 | 66.66 | 63.99 | 64.07 | 495,474 | +1.28(+2.04%) |
Feb 25, 2020 | 67.03 | 67.21 | 62.66 | 62.78 | 408,736 | -1.47(-2.28%) |
Feb 24, 2020 | 63.15 | 65.33 | 63.14 | 64.25 | 552,806 | -8.15(-11.26%) |
Feb 21, 2020 | 73.02 | 73.43 | 71.99 | 72.40 | 316,397 | -1.22(-1.65%) |
Feb 20, 2020 | 75.28 | 75.67 | 72.86 | 73.62 | 330,953 | -3.44(-4.46%) |
Feb 19, 2020 | 77.29 | 77.72 | 77.04 | 77.06 | 237,302 | +1.41(+1.86%) |
Feb 18, 2020 | 75.53 | 76.24 | 75.06 | 75.65 | 189,577 | -1.36(-1.77%) |
Feb 14, 2020 | 78.32 | 78.51 | 76.26 | 77.01 | 161,832 | -0.05(-0.06%) |
Feb 13, 2020 | 77.60 | 78.43 | 76.92 | 77.06 | 279,221 | -3.27(-4.07%) |
Feb 12, 2020 | 79.22 | 80.50 | 78.77 | 80.33 | 349,327 | +3.23(+4.19%) |
Feb 11, 2020 | 77.05 | 78.27 | 76.61 | 77.10 | 343,569 | +2.98(+4.02%) |
Feb 10, 2020 | 73.05 | 74.31 | 73.05 | 74.12 | 136,958 | +1.14(+1.57%) |
Feb 07, 2020 | 73.75 | 73.92 | 72.41 | 72.98 | 193,504 | -3.22(-4.22%) |
Feb 06, 2020 | 78.09 | 78.09 | 76.17 | 76.20 | 235,078 | +0.16(+0.21%) |
Feb 05, 2020 | 78.66 | 78.77 | 75.85 | 76.04 | 359,609 | +1.33(+1.78%) |
Feb 04, 2020 | 74.71 | 75.94 | 74.49 | 74.71 | 315,786 | +5.54(+8.01%) |
Feb 03, 2020 | 67.86 | 69.83 | 67.86 | 69.17 | 254,935 | +2.00(+2.98%) |
Jan 31, 2020 | 68.13 | 68.28 | 65.99 | 67.17 | 618,910 | -4.46(-6.23%) |
Jan 30, 2020 | 69.86 | 71.75 | 68.73 | 71.63 | 399,096 | -3.12(-4.17%) |
Jan 29, 2020 | 75.41 | 75.67 | 74.21 | 74.75 | 240,772 | +0.89(+1.21%) |
Jan 28, 2020 | 72.82 | 74.16 | 71.84 | 73.86 | 224,943 | +1.68(+2.32%) |
Jan 27, 2020 | 70.22 | 73.25 | 69.80 | 72.18 | 523,367 | -8.11(-10.10%) |
Jan 24, 2020 | 82.67 | 82.67 | 79.15 | 80.29 | 301,862 | -2.11(-2.56%) |
Jan 23, 2020 | 80.89 | 83.00 | 79.67 | 82.40 | 468,780 | -2.42(-2.86%) |
Jan 22, 2020 | 85.72 | 85.74 | 84.26 | 84.83 | 171,166 | +1.92(+2.31%) |
Jan 21, 2020 | 84.29 | 84.55 | 82.83 | 82.91 | 413,569 | -6.80(-7.58%) |
Jan 17, 2020 | 89.23 | 89.86 | 88.61 | 89.71 | 301,754 | +1.42(+1.61%) |
Jan 16, 2020 | 88.47 | 88.67 | 87.55 | 88.29 | 216,792 | +1.75(+2.02%) |
Jan 15, 2020 | 87.84 | 88.05 | 86.28 | 86.54 | 184,878 | -2.08(-2.35%) |
Jan 14, 2020 | 88.64 | 88.95 | 87.49 | 88.63 | 273,843 | -1.82(-2.01%) |
Jan 13, 2020 | 88.03 | 90.44 | 87.58 | 90.44 | 505,919 | +4.11(+4.76%) |
Jan 10, 2020 | 86.74 | 87.32 | 85.97 | 86.33 | 274,529 | +1.33(+1.56%) |
Jan 09, 2020 | 85.73 | 85.74 | 84.48 | 85.00 | 215,504 | +1.68(+2.01%) |
Jan 08, 2020 | 81.67 | 84.72 | 81.44 | 83.33 | 257,798 | +1.35(+1.64%) |
Jan 07, 2020 | 82.03 | 82.52 | 81.41 | 81.98 | 172,813 | -0.12(-0.15%) |
Jan 06, 2020 | 80.83 | 82.34 | 80.83 | 82.10 | 201,708 | -0.62(-0.75%) |
Jan 03, 2020 | 83.33 | 84.61 | 82.69 | 82.72 | 343,296 | -4.75(-5.43%) |
Jan 02, 2020 | 85.22 | 87.71 | 85.22 | 87.46 | 325,082 | +5.04(+6.12%) |
Dec 31, 2019 | 82.19 | 82.85 | 81.60 | 82.42 | 155,974 | +0.35(+0.43%) |
Dec 30, 2019 | 84.52 | 84.52 | 81.79 | 82.07 | 194,678 | -1.79(-2.13%) |
Dec 27, 2019 | 84.28 | 84.48 | 83.18 | 83.86 | 377,789 | +1.01(+1.22%) |
Dec 26, 2019 | 82.05 | 82.93 | 82.01 | 82.85 | 188,780 | +1.83(+2.25%) |
Dec 24, 2019 | 81.28 | 81.41 | 80.63 | 81.02 | 90,895 | -0.60(-0.73%) |
Dec 23, 2019 | 81.35 | 81.62 | 81.01 | 81.62 | 221,108 | +0.29(+0.36%) |
Dec 20, 2019 | 81.23 | 81.62 | 80.79 | 81.33 | 141,898 | +0.41(+0.50%) |
Dec 19, 2019 | 80.02 | 80.95 | 79.87 | 80.92 | 131,847 | +0.09(+0.11%) |
Dec 18, 2019 | 80.67 | 80.86 | 80.08 | 80.83 | 236,073 | +1.36(+1.70%) |
Dec 17, 2019 | 79.18 | 79.79 | 78.82 | 79.48 | 268,487 | +2.11(+2.73%) |
Dec 16, 2019 | 77.48 | 78.12 | 77.25 | 77.37 | 226,260 | +1.87(+2.48%) |
Dec 13, 2019 | 76.31 | 77.74 | 74.96 | 75.49 | 372,212 | -0.09(-0.12%) |
Dec 12, 2019 | 72.54 | 76.00 | 72.51 | 75.59 | 469,677 | +3.70(+5.14%) |
Dec 11, 2019 | 70.00 | 72.10 | 70.00 | 71.89 | 134,686 | +3.01(+4.36%) |
Dec 10, 2019 | 68.59 | 69.30 | 68.31 | 68.89 | 65,508 | +0.70(+1.03%) |
Dec 09, 2019 | 68.95 | 69.46 | 68.16 | 68.18 | 50,718 | -0.80(-1.16%) |
Dec 06, 2019 | 69.01 | 69.34 | 68.64 | 68.99 | 106,966 | +1.14(+1.68%) |
Dec 05, 2019 | 67.29 | 68.18 | 67.11 | 67.84 | 100,128 | +0.80(+1.20%) |
Dec 04, 2019 | 67.03 | 67.31 | 66.74 | 67.04 | 144,700 | +1.47(+2.25%) |
Dec 03, 2019 | 64.72 | 65.57 | 63.93 | 65.57 | 204,967 | -0.98(-1.47%) |
Dec 02, 2019 | 67.20 | 67.32 | 65.87 | 66.54 | 250,142 | -0.11(-0.17%) |
Nov 29, 2019 | 67.07 | 67.47 | 66.60 | 66.65 | 359,302 | -3.19(-4.57%) |
Nov 27, 2019 | 69.24 | 70.01 | 68.96 | 69.84 | 68,888 | +0.24(+0.34%) |
Nov 26, 2019 | 69.26 | 69.80 | 68.37 | 69.60 | 126,244 | -0.82(-1.16%) |
Nov 25, 2019 | 69.59 | 70.54 | 69.53 | 70.42 | 158,272 | +2.07(+3.03%) |
Nov 22, 2019 | 68.80 | 68.80 | 67.85 | 68.35 | 63,897 | -0.08(-0.12%) |
Nov 21, 2019 | 67.89 | 68.43 | 67.47 | 68.43 | 124,474 | -0.31(-0.46%) |
Nov 20, 2019 | 68.90 | 69.71 | 67.97 | 68.75 | 150,555 | -0.91(-1.31%) |
Nov 19, 2019 | 70.89 | 70.89 | 69.47 | 69.66 | 116,529 | +0.29(+0.41%) |
Nov 18, 2019 | 69.75 | 70.07 | 69.12 | 69.37 | 141,224 | -0.25(-0.36%) |
Nov 15, 2019 | 69.47 | 70.09 | 69.23 | 69.62 | 131,809 | +1.56(+2.29%) |
Nov 14, 2019 | 67.79 | 68.35 | 67.00 | 68.06 | 114,316 | +0.18(+0.27%) |
Nov 13, 2019 | 67.49 | 68.28 | 67.16 | 67.88 | 184,639 | -1.63(-2.35%) |
Nov 12, 2019 | 70.33 | 70.48 | 69.14 | 69.51 | 198,501 | -1.47(-2.06%) |
Nov 11, 2019 | 69.78 | 71.12 | 69.65 | 70.98 | 111,716 | -1.58(-2.17%) |
Nov 08, 2019 | 72.87 | 73.19 | 72.04 | 72.55 | 137,776 | -1.92(-2.57%) |
Nov 07, 2019 | 74.67 | 75.38 | 74.23 | 74.47 | 252,426 | +1.59(+2.18%) |
Nov 06, 2019 | 73.40 | 73.66 | 72.28 | 72.89 | 141,435 | -0.70(-0.95%) |
Nov 05, 2019 | 73.74 | 73.82 | 72.70 | 73.59 | 164,385 | +1.20(+1.66%) |
Nov 04, 2019 | 73.10 | 73.20 | 72.10 | 72.39 | 196,579 | +2.10(+2.99%) |