Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 71.45 | 71.45 | 71.45 | 51,653 | +1.02(+1.45%) | |
Dec 30, 2020 | 70.17 | 70.69 | 70.17 | 70.43 | 51,653 | +0.34(+0.49%) |
Dec 29, 2020 | 70.36 | 70.58 | 69.90 | 70.09 | 43,720 | -0.05(-0.07%) |
Dec 28, 2020 | 70.25 | 70.59 | 69.93 | 70.13 | 31,571 | +0.29(+0.42%) |
Dec 24, 2020 | 69.65 | 69.88 | 69.21 | 69.84 | 22,481 | +0.43(+0.62%) |
Dec 23, 2020 | 69.74 | 70.32 | 69.41 | 69.41 | 42,619 | -0.08(-0.12%) |
Dec 22, 2020 | 69.44 | 69.73 | 69.20 | 69.49 | 43,916 | -0.04(-0.05%) |
Dec 21, 2020 | 69.81 | 69.81 | 68.73 | 69.53 | 70,225 | -0.96(-1.36%) |
Dec 18, 2020 | 71.16 | 71.39 | 70.11 | 70.48 | 94,486 | -0.61(-0.85%) |
Dec 17, 2020 | 70.85 | 71.55 | 70.85 | 71.09 | 78,727 | +0.58(+0.82%) |
Dec 16, 2020 | 71.66 | 71.91 | 70.51 | 70.51 | 87,017 | -0.88(-1.24%) |
Dec 15, 2020 | 70.28 | 71.52 | 70.01 | 71.40 | 89,714 | +1.37(+1.96%) |
Dec 14, 2020 | 70.86 | 71.38 | 69.96 | 70.02 | 57,865 | -0.33(-0.47%) |
Dec 11, 2020 | 69.88 | 70.44 | 69.88 | 70.36 | 58,112 | +0.07(+0.10%) |
Dec 10, 2020 | 70.63 | 70.64 | 69.99 | 70.29 | 41,798 | -0.37(-0.53%) |
Dec 09, 2020 | 70.78 | 70.81 | 70.23 | 70.66 | 41,125 | -0.03(-0.04%) |
Dec 08, 2020 | 70.51 | 71.15 | 70.29 | 70.69 | 40,669 | -0.25(-0.35%) |
Dec 07, 2020 | 70.36 | 71.24 | 70.36 | 70.93 | 37,158 | +0.40(+0.56%) |
Dec 04, 2020 | 71.28 | 71.36 | 70.26 | 70.54 | 32,613 | -0.74(-1.04%) |
Dec 03, 2020 | 71.86 | 71.89 | 71.08 | 71.28 | 36,447 | -0.70(-0.97%) |
Dec 02, 2020 | 71.12 | 71.98 | 70.81 | 71.98 | 147,986 | +0.52(+0.73%) |
Dec 01, 2020 | 71.63 | 72.31 | 71.46 | 71.46 | 97,845 | +0.43(+0.60%) |
Nov 30, 2020 | 72.02 | 72.02 | 70.81 | 71.03 | 40,934 | -1.01(-1.40%) |
Nov 27, 2020 | 72.98 | 72.98 | 71.87 | 72.04 | 39,398 | -0.75(-1.03%) |
Nov 25, 2020 | 72.55 | 72.83 | 72.07 | 72.79 | 62,599 | +0.13(+0.18%) |
Nov 24, 2020 | 72.31 | 72.82 | 72.17 | 72.66 | 74,821 | +0.87(+1.22%) |
Nov 23, 2020 | 71.66 | 72.10 | 71.47 | 71.79 | 80,945 | +0.13(+0.18%) |
Nov 20, 2020 | 71.55 | 72.09 | 71.36 | 71.66 | 101,122 | -0.01(-0.02%) |
Nov 19, 2020 | 72.31 | 72.31 | 71.20 | 71.67 | 120,455 | -0.72(-1.00%) |
Nov 18, 2020 | 74.02 | 74.16 | 72.39 | 72.39 | 98,541 | -1.35(-1.83%) |
Nov 17, 2020 | 74.63 | 74.88 | 73.69 | 73.74 | 44,248 | -1.36(-1.81%) |
Nov 16, 2020 | 75.11 | 75.11 | 74.33 | 75.10 | 39,050 | +0.80(+1.07%) |
Nov 13, 2020 | 73.87 | 74.48 | 73.87 | 74.31 | 382,820 | +0.74(+1.01%) |
Nov 12, 2020 | 74.36 | 74.42 | 72.93 | 73.56 | 421,887 | -1.16(-1.55%) |
Nov 11, 2020 | 74.95 | 75.33 | 74.45 | 74.72 | 120,803 | +0.25(+0.34%) |
Nov 10, 2020 | 73.78 | 74.63 | 73.39 | 74.47 | 108,233 | +1.24(+1.69%) |
Nov 09, 2020 | 74.00 | 75.77 | 73.23 | 73.23 | 331,639 | +1.45(+2.02%) |
Nov 06, 2020 | 71.93 | 72.56 | 71.72 | 71.77 | 51,217 | -0.23(-0.32%) |
Nov 05, 2020 | 71.88 | 73.20 | 71.88 | 72.00 | 106,916 | +0.73(+1.03%) |
Nov 04, 2020 | 71.98 | 72.94 | 71.27 | 71.27 | 39,037 | -1.19(-1.65%) |
Nov 03, 2020 | 72.24 | 73.10 | 72.00 | 72.46 | 59,874 | +1.14(+1.60%) |
Nov 02, 2020 | 70.56 | 71.40 | 70.14 | 71.33 | 95,783 | +1.51(+2.16%) |
Oct 30, 2020 | 69.93 | 70.47 | 69.22 | 69.82 | 50,123 | -0.63(-0.90%) |
Oct 29, 2020 | 70.03 | 71.21 | 69.16 | 70.45 | 68,524 | +0.23(+0.33%) |
Oct 28, 2020 | 71.32 | 72.13 | 70.18 | 70.22 | 73,554 | -2.19(-3.03%) |
Oct 27, 2020 | 72.42 | 73.10 | 72.41 | 72.41 | 34,611 | -0.13(-0.18%) |
Oct 26, 2020 | 72.01 | 72.61 | 71.72 | 72.55 | 46,150 | -0.04(-0.06%) |
Oct 23, 2020 | 72.82 | 72.83 | 72.29 | 72.59 | 31,080 | +0.12(+0.17%) |
Oct 22, 2020 | 71.45 | 72.50 | 71.33 | 72.46 | 114,927 | +1.07(+1.50%) |
Oct 21, 2020 | 71.34 | 71.86 | 71.27 | 71.40 | 63,569 | -0.21(-0.30%) |
Oct 20, 2020 | 71.31 | 71.94 | 71.24 | 71.61 | 73,206 | +0.45(+0.63%) |
Oct 19, 2020 | 71.80 | 72.01 | 71.01 | 71.16 | 71,453 | -0.52(-0.72%) |
Oct 16, 2020 | 71.20 | 71.97 | 71.07 | 71.68 | 199,180 | +0.69(+0.97%) |
Oct 15, 2020 | 70.28 | 71.37 | 70.11 | 70.99 | 33,260 | -0.01(-0.01%) |
Oct 14, 2020 | 71.19 | 71.48 | 70.66 | 71.00 | 48,864 | -0.05(-0.08%) |
Oct 13, 2020 | 71.30 | 71.30 | 70.36 | 71.06 | 42,904 | -0.54(-0.75%) |
Oct 12, 2020 | 71.18 | 72.08 | 71.08 | 71.60 | 390,351 | +0.45(+0.64%) |
Oct 09, 2020 | 71.45 | 71.45 | 70.76 | 71.14 | 26,046 | -0.09(-0.13%) |
Oct 08, 2020 | 70.14 | 71.29 | 70.14 | 71.24 | 54,415 | +1.38(+1.97%) |
Oct 07, 2020 | 69.80 | 70.15 | 69.41 | 69.86 | 47,608 | +0.23(+0.33%) |
Oct 06, 2020 | 68.98 | 70.29 | 68.81 | 69.63 | 73,707 | +0.78(+1.13%) |
Oct 05, 2020 | 68.20 | 69.08 | 67.97 | 68.85 | 48,223 | +0.81(+1.19%) |
Oct 02, 2020 | 66.60 | 68.34 | 66.60 | 68.04 | 44,870 | +0.78(+1.16%) |
Oct 01, 2020 | 66.71 | 67.41 | 66.71 | 67.26 | 50,742 | +0.55(+0.82%) |
Sep 30, 2020 | 66.76 | 66.91 | 66.16 | 66.71 | 49,328 | +0.63(+0.95%) |
Sep 29, 2020 | 66.47 | 66.66 | 65.80 | 66.09 | 96,304 | -0.06(-0.09%) |
Sep 28, 2020 | 66.45 | 66.67 | 66.03 | 66.15 | 40,149 | +0.21(+0.31%) |
Sep 25, 2020 | 64.72 | 66.02 | 64.52 | 65.94 | 100,246 | +0.98(+1.51%) |
Sep 24, 2020 | 64.25 | 65.28 | 63.83 | 64.96 | 38,095 | +0.73(+1.13%) |
Sep 23, 2020 | 65.21 | 65.36 | 64.18 | 64.23 | 41,534 | -0.99(-1.52%) |
Sep 22, 2020 | 65.19 | 65.63 | 64.85 | 65.23 | 77,354 | +0.39(+0.60%) |
Sep 21, 2020 | 64.77 | 64.99 | 63.98 | 64.84 | 73,599 | -0.38(-0.58%) |
Sep 18, 2020 | 66.58 | 66.58 | 65.13 | 65.22 | 44,371 | -1.21(-1.82%) |
Sep 17, 2020 | 66.64 | 66.67 | 65.94 | 66.43 | 29,086 | -0.54(-0.80%) |
Sep 16, 2020 | 66.58 | 67.32 | 66.58 | 66.97 | 50,753 | -0.06(-0.09%) |
Sep 15, 2020 | 67.02 | 67.96 | 66.67 | 67.02 | 44,537 | +0.43(+0.64%) |
Sep 14, 2020 | 66.01 | 66.88 | 66.01 | 66.59 | 34,274 | +0.88(+1.34%) |
Sep 11, 2020 | 65.80 | 65.85 | 65.24 | 65.71 | 39,073 | +0.13(+0.20%) |
Sep 10, 2020 | 66.44 | 66.44 | 65.58 | 65.58 | 46,683 | -1.16(-1.73%) |
Sep 09, 2020 | 66.29 | 67.60 | 66.29 | 66.73 | 90,606 | +0.78(+1.18%) |
Sep 08, 2020 | 66.47 | 66.47 | 65.36 | 65.96 | 57,171 | -0.49(-0.74%) |
Sep 04, 2020 | 67.17 | 67.17 | 65.66 | 66.44 | 50,552 | -0.34(-0.51%) |
Sep 03, 2020 | 67.61 | 68.26 | 66.34 | 66.78 | 75,314 | -0.73(-1.09%) |
Sep 02, 2020 | 65.78 | 67.83 | 65.53 | 67.52 | 69,091 | +1.95(+2.97%) |
Sep 01, 2020 | 66.06 | 66.06 | 65.36 | 65.57 | 45,484 | -0.73(-1.10%) |
Aug 31, 2020 | 66.08 | 66.69 | 66.08 | 66.30 | 57,082 | +0.15(+0.23%) |
Aug 28, 2020 | 66.10 | 66.21 | 65.49 | 66.15 | 53,201 | +0.15(+0.23%) |
Aug 27, 2020 | 65.76 | 66.32 | 65.57 | 66.00 | 115,755 | +0.31(+0.48%) |
Aug 26, 2020 | 66.26 | 66.26 | 65.53 | 65.69 | 36,623 | -0.90(-1.35%) |
Aug 25, 2020 | 67.46 | 67.46 | 66.36 | 66.59 | 51,146 | -0.60(-0.90%) |
Aug 24, 2020 | 66.67 | 67.19 | 66.18 | 67.19 | 63,325 | +0.67(+1.01%) |
Aug 21, 2020 | 66.61 | 66.68 | 65.94 | 66.52 | 61,149 | -0.01(-0.02%) |
Aug 20, 2020 | 66.88 | 67.09 | 66.34 | 66.53 | 46,610 | -0.59(-0.88%) |
Aug 19, 2020 | 67.61 | 67.61 | 67.01 | 67.12 | 50,939 | -0.21(-0.31%) |
Aug 18, 2020 | 67.61 | 67.75 | 67.02 | 67.33 | 57,210 | -0.24(-0.36%) |
Aug 17, 2020 | 67.60 | 68.15 | 67.38 | 67.57 | 50,570 | -0.16(-0.23%) |
Aug 14, 2020 | 68.03 | 68.22 | 67.58 | 67.73 | 38,190 | -0.49(-0.72%) |
Aug 13, 2020 | 68.18 | 68.42 | 67.86 | 68.22 | 62,643 | -0.20(-0.30%) |
Aug 12, 2020 | 67.68 | 68.86 | 67.68 | 68.42 | 62,228 | +0.92(+1.36%) |
Aug 11, 2020 | 69.05 | 69.15 | 67.30 | 67.51 | 60,405 | -1.45(-2.10%) |
Aug 10, 2020 | 69.14 | 69.48 | 68.74 | 68.96 | 61,590 | -0.02(-0.03%) |
Aug 07, 2020 | 67.40 | 69.17 | 67.40 | 68.98 | 81,679 | +1.34(+1.98%) |
Aug 06, 2020 | 67.18 | 67.72 | 66.92 | 67.64 | 42,144 | +0.38(+0.56%) |
Aug 05, 2020 | 68.13 | 68.33 | 67.00 | 67.26 | 37,175 | -0.80(-1.17%) |
Aug 04, 2020 | 67.32 | 68.37 | 67.32 | 68.06 | 96,726 | +0.72(+1.06%) |
Aug 03, 2020 | 68.06 | 68.06 | 67.02 | 67.35 | 80,418 | -0.75(-1.10%) |
Jul 31, 2020 | 67.93 | 68.17 | 67.14 | 68.10 | 91,171 | +0.06(+0.09%) |
Jul 30, 2020 | 67.72 | 68.03 | 67.30 | 68.03 | 61,771 | -0.03(-0.05%) |
Jul 29, 2020 | 68.02 | 68.17 | 67.58 | 68.07 | 54,376 | +0.35(+0.52%) |
Jul 28, 2020 | 66.49 | 68.24 | 66.49 | 67.72 | 39,590 | +1.04(+1.56%) |
Jul 27, 2020 | 67.65 | 67.65 | 66.36 | 66.68 | 129,294 | -0.94(-1.39%) |
Jul 24, 2020 | 68.07 | 68.84 | 67.23 | 67.61 | 79,251 | -0.45(-0.67%) |
Jul 23, 2020 | 68.03 | 68.45 | 67.68 | 68.07 | 144,387 | +0.10(+0.14%) |
Jul 22, 2020 | 66.57 | 68.18 | 66.05 | 67.97 | 69,683 | +1.04(+1.56%) |
Jul 21, 2020 | 66.67 | 67.65 | 66.66 | 66.93 | 69,654 | +0.34(+0.52%) |
Jul 20, 2020 | 67.22 | 67.34 | 66.49 | 66.59 | 121,892 | -0.96(-1.42%) |
Jul 17, 2020 | 66.32 | 67.66 | 66.32 | 67.54 | 83,003 | +1.49(+2.25%) |
Jul 16, 2020 | 65.38 | 66.18 | 65.28 | 66.06 | 70,184 | +0.72(+1.11%) |
Jul 15, 2020 | 66.27 | 66.59 | 65.22 | 65.33 | 74,387 | -0.16(-0.24%) |
Jul 14, 2020 | 64.94 | 65.81 | 64.94 | 65.49 | 111,399 | +0.54(+0.84%) |
Jul 13, 2020 | 64.84 | 65.55 | 64.67 | 64.95 | 99,633 | +0.06(+0.09%) |
Jul 10, 2020 | 63.60 | 65.00 | 63.60 | 64.89 | 120,753 | +1.30(+2.04%) |
Jul 09, 2020 | 64.23 | 64.23 | 62.79 | 63.59 | 250,287 | -0.91(-1.42%) |
Jul 08, 2020 | 63.92 | 64.73 | 63.77 | 64.51 | 54,438 | +0.53(+0.84%) |
Jul 07, 2020 | 63.52 | 64.22 | 63.36 | 63.97 | 73,429 | -0.32(-0.50%) |
Jul 06, 2020 | 65.23 | 65.64 | 63.79 | 64.29 | 63,645 | -0.74(-1.14%) |
Jul 02, 2020 | 65.49 | 65.65 | 64.87 | 65.03 | 75,056 | +0.11(+0.17%) |
Jul 01, 2020 | 63.42 | 65.16 | 63.42 | 64.92 | 374,411 | +1.41(+2.22%) |
Jun 30, 2020 | 63.11 | 63.75 | 62.86 | 63.51 | 65,308 | +0.28(+0.44%) |
Jun 29, 2020 | 62.39 | 63.23 | 61.85 | 63.23 | 74,606 | +1.30(+2.09%) |
Jun 26, 2020 | 62.36 | 63.14 | 61.58 | 61.94 | 174,837 | -0.72(-1.15%) |
Jun 25, 2020 | 63.15 | 63.15 | 61.86 | 62.66 | 167,888 | -0.67(-1.07%) |
Jun 24, 2020 | 63.47 | 63.72 | 62.71 | 63.33 | 163,939 | -0.63(-0.98%) |
Jun 23, 2020 | 65.28 | 65.28 | 63.80 | 63.96 | 47,435 | -0.64(-1.00%) |
Jun 22, 2020 | 63.86 | 64.97 | 63.59 | 64.61 | 119,481 | +0.58(+0.90%) |
Jun 19, 2020 | 66.37 | 66.39 | 63.95 | 64.03 | 122,739 | -1.81(-2.75%) |
Jun 18, 2020 | 65.52 | 65.91 | 65.19 | 65.84 | 58,990 | -0.03(-0.04%) |
Jun 17, 2020 | 66.44 | 66.44 | 65.30 | 65.87 | 62,171 | -0.12(-0.18%) |
Jun 16, 2020 | 67.35 | 67.68 | 65.83 | 65.99 | 59,411 | +0.22(+0.33%) |
Jun 15, 2020 | 64.07 | 66.27 | 63.61 | 65.77 | 77,957 | +0.46(+0.71%) |
Jun 12, 2020 | 66.72 | 66.72 | 64.53 | 65.31 | 74,718 | -0.19(-0.30%) |
Jun 11, 2020 | 66.99 | 67.12 | 65.03 | 65.50 | 168,577 | -2.77(-4.05%) |
Jun 10, 2020 | 68.74 | 69.15 | 68.16 | 68.27 | 75,532 | -0.46(-0.67%) |
Jun 09, 2020 | 69.46 | 69.46 | 68.04 | 68.73 | 124,686 | -1.47(-2.09%) |
Jun 08, 2020 | 68.55 | 70.36 | 68.21 | 70.20 | 99,095 | +1.85(+2.71%) |
Jun 05, 2020 | 67.99 | 69.66 | 67.99 | 68.34 | 158,999 | +0.88(+1.30%) |
Jun 04, 2020 | 68.28 | 68.35 | 66.58 | 67.47 | 203,356 | -1.19(-1.73%) |
Jun 03, 2020 | 68.11 | 69.11 | 68.11 | 68.65 | 81,707 | +0.85(+1.25%) |
Jun 02, 2020 | 67.62 | 67.87 | 66.99 | 67.81 | 142,543 | +0.45(+0.67%) |
Jun 01, 2020 | 66.77 | 67.79 | 66.32 | 67.35 | 182,093 | +0.73(+1.10%) |
May 29, 2020 | 65.96 | 66.94 | 65.59 | 66.62 | 351,355 | +0.44(+0.67%) |
May 28, 2020 | 65.21 | 66.47 | 65.19 | 66.18 | 861,634 | +1.84(+2.86%) |
May 27, 2020 | 64.62 | 64.95 | 63.55 | 64.34 | 232,252 | +0.63(+1.00%) |
May 26, 2020 | 64.20 | 64.74 | 63.54 | 63.71 | 146,575 | +0.63(+0.99%) |
May 22, 2020 | 62.32 | 63.13 | 62.28 | 63.08 | 605,976 | +0.58(+0.94%) |
May 21, 2020 | 62.86 | 63.32 | 62.38 | 62.50 | 294,415 | -0.55(-0.87%) |
May 20, 2020 | 63.14 | 63.72 | 62.95 | 63.05 | 89,233 | +0.33(+0.52%) |
May 19, 2020 | 63.50 | 63.55 | 62.72 | 62.72 | 75,154 | -1.02(-1.60%) |
May 18, 2020 | 62.50 | 64.15 | 62.50 | 63.74 | 114,386 | +2.63(+4.30%) |
May 15, 2020 | 61.39 | 61.39 | 60.15 | 61.11 | 76,719 | -0.68(-1.10%) |
May 14, 2020 | 60.66 | 61.99 | 59.96 | 61.79 | 245,366 | +0.51(+0.83%) |
May 13, 2020 | 61.49 | 61.61 | 60.53 | 61.28 | 109,409 | -0.61(-0.98%) |
May 12, 2020 | 62.60 | 62.82 | 61.77 | 61.89 | 121,786 | -0.62(-1.00%) |
May 11, 2020 | 62.38 | 62.77 | 61.43 | 62.52 | 78,948 | -0.35(-0.56%) |
May 08, 2020 | 62.35 | 63.00 | 62.11 | 62.87 | 112,745 | +1.33(+2.16%) |
May 07, 2020 | 61.93 | 62.39 | 61.47 | 61.54 | 174,906 | +0.30(+0.48%) |
May 06, 2020 | 63.64 | 63.64 | 61.19 | 61.24 | 73,337 | -2.17(-3.42%) |
May 05, 2020 | 63.39 | 64.14 | 63.31 | 63.41 | 77,660 | +0.49(+0.79%) |
May 04, 2020 | 62.31 | 63.05 | 61.77 | 62.91 | 146,804 | +0.40(+0.65%) |
May 01, 2020 | 63.20 | 63.20 | 62.10 | 62.51 | 107,630 | -1.54(-2.41%) |
Apr 30, 2020 | 65.17 | 65.17 | 63.55 | 64.05 | 104,728 | -1.64(-2.49%) |
Apr 29, 2020 | 67.19 | 67.19 | 65.40 | 65.69 | 109,731 | -0.46(-0.69%) |
Apr 28, 2020 | 66.99 | 67.47 | 65.86 | 66.14 | 126,474 | +0.31(+0.47%) |
Apr 27, 2020 | 65.38 | 66.29 | 65.37 | 65.83 | 59,514 | +0.80(+1.23%) |
Apr 24, 2020 | 64.91 | 65.37 | 64.02 | 65.03 | 95,844 | +0.35(+0.54%) |
Apr 23, 2020 | 65.94 | 66.11 | 64.60 | 64.69 | 95,897 | -1.01(-1.53%) |
Apr 22, 2020 | 65.12 | 66.21 | 64.71 | 65.69 | 80,600 | +1.71(+2.67%) |
Apr 21, 2020 | 63.41 | 64.39 | 63.23 | 63.99 | 204,413 | -0.98(-1.50%) |
Apr 20, 2020 | 66.65 | 66.81 | 64.92 | 64.96 | 71,222 | -2.52(-3.74%) |
Apr 17, 2020 | 67.03 | 67.76 | 66.07 | 67.48 | 107,407 | +2.12(+3.24%) |
Apr 16, 2020 | 65.38 | 65.86 | 64.95 | 65.37 | 128,758 | -0.04(-0.06%) |
Apr 15, 2020 | 65.99 | 66.32 | 65.15 | 65.40 | 196,194 | -2.27(-3.36%) |
Apr 14, 2020 | 67.27 | 67.79 | 66.55 | 67.67 | 116,756 | +1.78(+2.70%) |
Apr 13, 2020 | 67.58 | 67.58 | 65.20 | 65.89 | 124,386 | -2.28(-3.34%) |
Apr 09, 2020 | 66.05 | 69.00 | 66.05 | 68.17 | 191,021 | +3.21(+4.94%) |
Apr 08, 2020 | 62.19 | 65.50 | 61.68 | 64.96 | 177,983 | +3.14(+5.08%) |
Apr 07, 2020 | 64.26 | 64.26 | 61.69 | 61.82 | 256,115 | -0.56(-0.89%) |
Apr 06, 2020 | 60.10 | 63.04 | 60.02 | 62.38 | 352,947 | +4.36(+7.52%) |
Apr 03, 2020 | 59.62 | 59.93 | 57.60 | 58.01 | 102,293 | -2.01(-3.34%) |
Apr 02, 2020 | 57.75 | 60.42 | 57.75 | 60.02 | 347,252 | +1.65(+2.84%) |
Apr 01, 2020 | 59.62 | 60.20 | 57.16 | 58.36 | 219,027 | -3.73(-6.01%) |
Mar 31, 2020 | 64.03 | 64.03 | 61.83 | 62.10 | 160,889 | -2.40(-3.72%) |
Mar 30, 2020 | 62.79 | 64.85 | 62.48 | 64.49 | 235,352 | +2.19(+3.52%) |
Mar 27, 2020 | 59.90 | 64.35 | 59.63 | 62.30 | 282,196 | +0.46(+0.74%) |
Mar 26, 2020 | 57.37 | 62.47 | 57.37 | 61.84 | 337,812 | +4.63(+8.09%) |
Mar 25, 2020 | 55.77 | 59.29 | 54.11 | 57.21 | 197,590 | +1.74(+3.14%) |
Mar 24, 2020 | 52.23 | 55.82 | 52.08 | 55.47 | 310,531 | +5.11(+10.14%) |
Mar 23, 2020 | 52.88 | 52.88 | 48.70 | 50.36 | 451,620 | -2.74(-5.16%) |
Mar 20, 2020 | 58.14 | 58.14 | 52.71 | 53.10 | 3,090,773 | -4.72(-8.17%) |
Mar 19, 2020 | 59.91 | 59.91 | 57.52 | 57.83 | 913,289 | -2.78(-4.59%) |
Mar 18, 2020 | 59.69 | 61.52 | 57.81 | 60.61 | 204,437 | -3.29(-5.15%) |
Mar 17, 2020 | 57.93 | 63.91 | 57.47 | 63.90 | 224,225 | +6.90(+12.11%) |
Mar 16, 2020 | 57.59 | 62.24 | 55.86 | 56.99 | 363,932 | -6.95(-10.87%) |
Mar 13, 2020 | 63.67 | 63.94 | 59.35 | 63.94 | 678,062 | +3.61(+5.98%) |
Mar 12, 2020 | 63.42 | 64.39 | 59.72 | 60.33 | 479,676 | -6.98(-10.37%) |
Mar 11, 2020 | 69.39 | 69.39 | 66.42 | 67.31 | 169,883 | -3.59(-5.07%) |
Mar 10, 2020 | 71.38 | 72.12 | 67.85 | 70.90 | 247,573 | +0.87(+1.24%) |
Mar 09, 2020 | 70.33 | 71.91 | 66.90 | 70.03 | 273,273 | -4.27(-5.75%) |
Mar 06, 2020 | 73.04 | 74.61 | 71.63 | 74.31 | 161,101 | -0.56(-0.75%) |
Mar 05, 2020 | 74.87 | 75.81 | 74.24 | 74.87 | 99,147 | -1.28(-1.68%) |
Mar 04, 2020 | 73.06 | 76.20 | 73.05 | 76.15 | 283,787 | +4.04(+5.60%) |
Mar 03, 2020 | 73.00 | 74.48 | 71.86 | 72.11 | 269,405 | -0.87(-1.19%) |
Mar 02, 2020 | 69.14 | 72.98 | 69.14 | 72.98 | 378,570 | +4.23(+6.15%) |
Feb 28, 2020 | 69.84 | 70.04 | 67.47 | 68.75 | 497,889 | -2.76(-3.86%) |
Feb 27, 2020 | 74.41 | 74.83 | 71.49 | 71.51 | 353,501 | -3.28(-4.39%) |
Feb 26, 2020 | 75.52 | 76.27 | 74.79 | 74.79 | 205,097 | -0.78(-1.03%) |
Feb 25, 2020 | 77.42 | 77.42 | 75.54 | 75.57 | 1,023,150 | -1.69(-2.19%) |
Feb 24, 2020 | 77.73 | 78.21 | 77.26 | 77.26 | 1,368,993 | -0.93(-1.19%) |
Feb 21, 2020 | 78.22 | 78.61 | 78.19 | 78.19 | 659,215 | -0.12(-0.15%) |
Feb 20, 2020 | 78.14 | 78.39 | 77.78 | 78.32 | 62,161 | +0.17(+0.22%) |
Feb 19, 2020 | 78.63 | 78.74 | 78.12 | 78.15 | 40,169 | -0.77(-0.97%) |
Feb 18, 2020 | 78.56 | 79.05 | 78.38 | 78.91 | 111,588 | +0.63(+0.81%) |
Feb 14, 2020 | 77.94 | 78.34 | 77.91 | 78.28 | 23,110 | +0.53(+0.69%) |
Feb 13, 2020 | 76.89 | 77.81 | 76.89 | 77.74 | 71,515 | +0.79(+1.03%) |
Feb 12, 2020 | 76.87 | 77.11 | 76.68 | 76.96 | 42,209 | +0.02(+0.03%) |
Feb 11, 2020 | 76.75 | 77.12 | 76.75 | 76.93 | 115,248 | +0.29(+0.38%) |
Feb 10, 2020 | 76.54 | 76.64 | 76.30 | 76.64 | 58,936 | +0.30(+0.39%) |
Feb 07, 2020 | 76.70 | 76.82 | 76.35 | 76.35 | 84,140 | -0.22(-0.29%) |
Feb 06, 2020 | 76.65 | 76.93 | 76.47 | 76.56 | 79,417 | +0.01(+0.02%) |
Feb 05, 2020 | 76.12 | 76.76 | 75.98 | 76.55 | 57,406 | +0.33(+0.44%) |
Feb 04, 2020 | 77.05 | 77.18 | 76.21 | 76.22 | 126,278 | -0.74(-0.97%) |
Feb 03, 2020 | 76.81 | 77.06 | 76.72 | 76.96 | 103,203 | +0.21(+0.27%) |
Jan 31, 2020 | 76.93 | 77.22 | 76.33 | 76.75 | 116,675 | -0.32(-0.42%) |
Jan 30, 2020 | 76.35 | 77.13 | 76.21 | 77.07 | 102,366 | +0.70(+0.91%) |
Jan 29, 2020 | 76.31 | 76.46 | 75.96 | 76.38 | 65,234 | +0.21(+0.28%) |
Jan 28, 2020 | 76.03 | 76.51 | 75.86 | 76.17 | 65,080 | +0.22(+0.29%) |
Jan 27, 2020 | 76.06 | 76.47 | 75.73 | 75.94 | 84,816 | -0.24(-0.31%) |
Jan 24, 2020 | 75.85 | 76.39 | 75.82 | 76.18 | 67,985 | +0.19(+0.25%) |
Jan 23, 2020 | 75.27 | 76.00 | 75.27 | 75.99 | 108,815 | +0.67(+0.89%) |
Jan 22, 2020 | 75.22 | 75.50 | 75.22 | 75.32 | 89,745 | +0.28(+0.37%) |
Jan 21, 2020 | 74.63 | 75.11 | 74.38 | 75.04 | 128,385 | +0.55(+0.74%) |
Jan 17, 2020 | 73.98 | 74.57 | 73.86 | 74.49 | 60,805 | +0.49(+0.66%) |
Jan 16, 2020 | 73.55 | 74.06 | 73.55 | 74.00 | 66,677 | +0.45(+0.62%) |
Jan 15, 2020 | 72.62 | 73.60 | 72.62 | 73.55 | 131,632 | +1.01(+1.39%) |
Jan 14, 2020 | 72.37 | 72.54 | 72.02 | 72.54 | 224,705 | +0.23(+0.31%) |
Jan 13, 2020 | 71.84 | 72.51 | 71.84 | 72.31 | 55,844 | +0.43(+0.60%) |
Jan 10, 2020 | 71.76 | 72.05 | 71.76 | 71.88 | 41,285 | +0.18(+0.25%) |
Jan 09, 2020 | 71.28 | 71.75 | 71.19 | 71.70 | 99,346 | +0.33(+0.46%) |
Jan 08, 2020 | 71.43 | 71.62 | 71.26 | 71.38 | 163,385 | -0.01(-0.02%) |
Jan 07, 2020 | 71.44 | 71.44 | 71.00 | 71.39 | 62,686 | -0.09(-0.13%) |
Jan 06, 2020 | 71.22 | 71.69 | 71.22 | 71.48 | 135,587 | +0.10(+0.14%) |
Jan 03, 2020 | 71.21 | 71.66 | 71.01 | 71.38 | 1,171,464 | +0.06(+0.08%) |