Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.71 | 69.71 | 68.52 | 69.12 | 3,762,354 | -0.77(-1.11%) |
Nov 27, 2020 | 69.73 | 70.31 | 69.06 | 69.89 | 692,404 | -0.07(-0.10%) |
Nov 25, 2020 | 68.72 | 70.78 | 67.91 | 69.96 | 1,090,232 | +1.22(+1.78%) |
Nov 24, 2020 | 68.31 | 70.07 | 67.81 | 68.74 | 1,639,962 | +1.82(+2.73%) |
Nov 23, 2020 | 66.88 | 67.25 | 66.22 | 66.91 | 1,403,169 | +0.43(+0.65%) |
Nov 20, 2020 | 68.00 | 68.17 | 66.19 | 66.48 | 1,272,339 | -1.89(-2.77%) |
Nov 19, 2020 | 69.22 | 69.35 | 67.28 | 68.37 | 1,068,904 | -1.57(-2.24%) |
Nov 18, 2020 | 71.26 | 72.08 | 69.93 | 69.94 | 1,124,466 | -1.20(-1.69%) |
Nov 17, 2020 | 70.13 | 71.40 | 69.78 | 71.14 | 775,435 | +0.26(+0.36%) |
Nov 16, 2020 | 70.91 | 71.26 | 68.95 | 70.88 | 1,150,916 | +2.20(+3.20%) |
Nov 13, 2020 | 68.76 | 69.28 | 67.87 | 68.69 | 613,131 | +0.50(+0.73%) |
Nov 12, 2020 | 69.81 | 69.81 | 67.60 | 68.19 | 770,576 | -2.26(-3.21%) |
Nov 11, 2020 | 73.03 | 73.27 | 70.37 | 70.45 | 1,073,518 | -2.56(-3.51%) |
Nov 10, 2020 | 73.01 | 73.45 | 71.85 | 73.01 | 1,124,563 | +0.56(+0.78%) |
Nov 09, 2020 | 70.05 | 78.68 | 69.43 | 72.45 | 2,536,215 | +9.05(+14.28%) |
Nov 06, 2020 | 64.73 | 65.23 | 62.92 | 63.40 | 804,977 | -1.31(-2.02%) |
Nov 05, 2020 | 64.85 | 65.61 | 64.11 | 64.71 | 803,044 | +0.74(+1.16%) |
Nov 04, 2020 | 64.43 | 65.58 | 63.85 | 63.96 | 1,300,080 | -0.02(-0.03%) |
Nov 03, 2020 | 63.52 | 65.13 | 63.37 | 63.98 | 705,112 | +1.48(+2.38%) |
Nov 02, 2020 | 61.40 | 62.80 | 61.02 | 62.50 | 1,116,812 | +2.11(+3.50%) |
Oct 30, 2020 | 60.99 | 61.32 | 59.59 | 60.38 | 762,662 | -0.61(-1.00%) |
Oct 29, 2020 | 60.16 | 61.73 | 59.80 | 60.99 | 1,186,622 | +0.74(+1.23%) |
Oct 28, 2020 | 61.33 | 61.95 | 60.15 | 60.25 | 1,144,952 | -2.78(-4.41%) |
Oct 27, 2020 | 64.41 | 64.82 | 62.97 | 63.03 | 787,287 | -1.48(-2.30%) |
Oct 26, 2020 | 67.63 | 67.77 | 63.98 | 64.51 | 1,262,303 | -4.11(-5.99%) |
Oct 23, 2020 | 69.76 | 70.02 | 68.09 | 68.62 | 723,363 | -0.73(-1.06%) |
Oct 22, 2020 | 68.26 | 69.40 | 67.60 | 69.36 | 1,715,045 | +1.47(+2.16%) |
Oct 21, 2020 | 68.54 | 68.85 | 67.81 | 67.89 | 1,981,373 | -0.52(-0.77%) |
Oct 20, 2020 | 68.84 | 69.58 | 68.03 | 68.42 | 900,691 | +0.22(+0.32%) |
Oct 19, 2020 | 69.15 | 69.49 | 68.01 | 68.20 | 828,904 | -0.99(-1.43%) |
Oct 16, 2020 | 69.74 | 70.12 | 68.65 | 69.19 | 1,012,855 | -0.51(-0.74%) |
Oct 15, 2020 | 67.60 | 69.95 | 67.27 | 69.70 | 649,357 | +1.06(+1.54%) |
Oct 14, 2020 | 68.43 | 69.52 | 68.28 | 68.64 | 527,567 | +0.16(+0.24%) |
Oct 13, 2020 | 68.47 | 68.68 | 68.03 | 68.48 | 795,510 | -0.63(-0.91%) |
Oct 12, 2020 | 69.90 | 70.01 | 69.08 | 69.11 | 662,687 | -0.56(-0.81%) |
Oct 09, 2020 | 70.96 | 71.37 | 69.15 | 69.67 | 1,391,770 | -1.07(-1.51%) |
Oct 08, 2020 | 69.12 | 71.07 | 68.86 | 70.74 | 1,124,059 | +2.02(+2.94%) |
Oct 07, 2020 | 68.52 | 70.66 | 67.78 | 68.72 | 2,643,193 | +1.95(+2.92%) |
Oct 06, 2020 | 66.62 | 68.24 | 66.03 | 66.77 | 1,882,828 | +0.58(+0.88%) |
Oct 05, 2020 | 65.05 | 66.55 | 64.91 | 66.19 | 1,039,920 | +1.54(+2.38%) |
Oct 02, 2020 | 62.43 | 64.92 | 62.19 | 64.65 | 735,132 | +1.20(+1.89%) |
Oct 01, 2020 | 63.61 | 64.08 | 62.83 | 63.45 | 860,797 | +0.38(+0.60%) |
Sep 30, 2020 | 62.84 | 63.90 | 62.50 | 63.07 | 899,831 | +0.93(+1.50%) |
Sep 29, 2020 | 63.24 | 63.83 | 61.93 | 62.13 | 782,073 | -1.41(-2.22%) |
Sep 28, 2020 | 62.56 | 64.53 | 62.56 | 63.54 | 702,227 | +1.79(+2.90%) |
Sep 25, 2020 | 59.58 | 62.08 | 59.32 | 61.75 | 916,288 | +2.11(+3.54%) |
Sep 24, 2020 | 60.42 | 61.42 | 59.13 | 59.64 | 773,146 | -0.82(-1.35%) |
Sep 23, 2020 | 61.41 | 62.00 | 60.04 | 60.46 | 1,006,153 | -0.04(-0.06%) |
Sep 22, 2020 | 61.64 | 62.91 | 60.24 | 60.50 | 1,453,600 | -1.37(-2.22%) |
Sep 21, 2020 | 63.85 | 63.89 | 61.52 | 61.87 | 1,147,899 | -3.17(-4.87%) |
Sep 18, 2020 | 66.47 | 67.02 | 64.92 | 65.04 | 1,502,208 | -1.67(-2.51%) |
Sep 17, 2020 | 64.13 | 66.84 | 63.02 | 66.71 | 1,494,036 | +1.82(+2.80%) |
Sep 16, 2020 | 63.80 | 65.56 | 63.20 | 64.89 | 1,385,523 | +0.89(+1.40%) |
Sep 15, 2020 | 62.48 | 64.08 | 62.31 | 64.00 | 1,622,948 | +1.56(+2.50%) |
Sep 14, 2020 | 60.47 | 62.69 | 60.21 | 62.44 | 788,608 | +2.17(+3.60%) |
Sep 11, 2020 | 59.00 | 60.55 | 58.74 | 60.27 | 1,041,542 | +1.27(+2.15%) |
Sep 10, 2020 | 58.61 | 59.76 | 58.43 | 59.00 | 1,124,622 | +0.57(+0.98%) |
Sep 09, 2020 | 58.79 | 59.57 | 57.72 | 58.43 | 901,423 | +0.29(+0.49%) |
Sep 08, 2020 | 59.18 | 59.38 | 57.92 | 58.15 | 830,116 | -1.28(-2.15%) |
Sep 04, 2020 | 60.37 | 60.82 | 58.78 | 59.42 | 609,772 | -0.80(-1.33%) |
Sep 03, 2020 | 60.20 | 62.05 | 59.61 | 60.22 | 1,136,009 | +0.49(+0.81%) |
Sep 02, 2020 | 58.40 | 60.17 | 58.20 | 59.74 | 1,046,887 | +1.37(+2.35%) |
Sep 01, 2020 | 59.53 | 59.76 | 58.17 | 58.37 | 916,883 | -1.45(-2.42%) |
Aug 31, 2020 | 60.88 | 61.36 | 59.79 | 59.81 | 968,414 | -1.28(-2.09%) |
Aug 28, 2020 | 59.59 | 61.23 | 58.87 | 61.09 | 1,060,351 | +1.66(+2.79%) |
Aug 27, 2020 | 59.06 | 60.50 | 58.78 | 59.43 | 1,203,802 | +0.95(+1.63%) |
Aug 26, 2020 | 59.44 | 59.74 | 58.05 | 58.48 | 1,088,117 | -1.41(-2.35%) |
Aug 25, 2020 | 60.88 | 60.88 | 59.17 | 59.89 | 493,628 | -0.69(-1.15%) |
Aug 24, 2020 | 58.83 | 60.58 | 58.61 | 60.58 | 921,510 | +2.07(+3.55%) |
Aug 21, 2020 | 59.37 | 59.54 | 58.34 | 58.51 | 706,445 | -0.82(-1.38%) |
Aug 20, 2020 | 60.12 | 60.62 | 59.15 | 59.33 | 689,194 | -1.64(-2.69%) |
Aug 19, 2020 | 60.34 | 61.61 | 59.97 | 60.96 | 820,156 | +0.74(+1.23%) |
Aug 18, 2020 | 60.39 | 60.50 | 59.04 | 60.22 | 1,096,633 | -0.16(-0.27%) |
Aug 17, 2020 | 61.78 | 62.00 | 60.26 | 60.38 | 913,537 | -1.14(-1.86%) |
Aug 14, 2020 | 61.11 | 61.81 | 60.36 | 61.53 | 635,307 | -0.04(-0.06%) |
Aug 13, 2020 | 60.94 | 62.42 | 60.64 | 61.56 | 600,916 | +0.30(+0.48%) |
Aug 12, 2020 | 61.73 | 61.73 | 60.38 | 61.27 | 833,150 | +0.16(+0.26%) |
Aug 11, 2020 | 62.25 | 62.32 | 60.80 | 61.11 | 840,264 | -0.34(-0.56%) |
Aug 10, 2020 | 59.96 | 61.79 | 59.84 | 61.45 | 773,906 | +1.73(+2.90%) |
Aug 07, 2020 | 60.07 | 60.39 | 59.52 | 59.72 | 924,484 | -0.71(-1.18%) |
Aug 06, 2020 | 58.91 | 60.62 | 58.80 | 60.43 | 1,312,485 | +0.89(+1.49%) |
Aug 05, 2020 | 58.90 | 59.76 | 58.32 | 59.55 | 1,141,719 | +1.00(+1.72%) |
Aug 04, 2020 | 57.09 | 58.90 | 57.09 | 58.54 | 900,017 | +1.53(+2.68%) |
Aug 03, 2020 | 57.12 | 57.76 | 56.18 | 57.01 | 1,114,725 | +0.05(+0.08%) |
Jul 31, 2020 | 56.77 | 56.97 | 55.77 | 56.97 | 1,024,804 | +0.72(+1.28%) |
Jul 30, 2020 | 55.98 | 57.34 | 55.63 | 56.25 | 1,084,731 | -0.46(-0.82%) |
Jul 29, 2020 | 59.00 | 59.62 | 56.52 | 56.71 | 3,125,064 | -2.47(-4.18%) |
Jul 28, 2020 | 61.88 | 64.93 | 58.98 | 59.19 | 3,748,608 | -7.66(-11.46%) |
Jul 27, 2020 | 64.34 | 67.35 | 64.12 | 66.85 | 1,631,816 | +2.57(+4.00%) |
Jul 24, 2020 | 64.84 | 65.26 | 63.93 | 64.28 | 996,645 | -0.88(-1.35%) |
Jul 23, 2020 | 64.42 | 65.84 | 64.42 | 65.16 | 600,934 | +0.53(+0.82%) |
Jul 22, 2020 | 62.35 | 64.74 | 61.96 | 64.63 | 782,006 | +2.10(+3.37%) |
Jul 21, 2020 | 61.91 | 63.77 | 61.91 | 62.52 | 925,343 | +0.89(+1.45%) |
Jul 20, 2020 | 62.80 | 63.09 | 61.40 | 61.63 | 895,913 | -1.33(-2.11%) |
Jul 17, 2020 | 63.77 | 63.94 | 62.66 | 62.96 | 1,059,292 | -0.49(-0.78%) |
Jul 16, 2020 | 64.32 | 64.82 | 63.23 | 63.45 | 1,165,065 | -1.27(-1.96%) |
Jul 15, 2020 | 64.27 | 65.23 | 63.50 | 64.72 | 1,380,470 | +2.00(+3.19%) |
Jul 14, 2020 | 60.33 | 62.80 | 59.82 | 62.72 | 1,268,121 | +2.23(+3.68%) |
Jul 13, 2020 | 60.38 | 61.29 | 59.74 | 60.49 | 920,679 | +0.75(+1.25%) |
Jul 10, 2020 | 56.83 | 59.82 | 56.66 | 59.74 | 1,049,061 | +2.89(+5.09%) |
Jul 09, 2020 | 58.10 | 58.18 | 55.92 | 56.85 | 1,676,251 | -1.79(-3.06%) |
Jul 08, 2020 | 59.40 | 59.81 | 57.58 | 58.65 | 1,399,324 | -1.14(-1.90%) |
Jul 07, 2020 | 60.29 | 60.40 | 59.22 | 59.78 | 1,144,363 | -0.95(-1.56%) |
Jul 06, 2020 | 61.50 | 61.63 | 60.16 | 60.73 | 817,555 | +0.56(+0.93%) |
Jul 02, 2020 | 61.36 | 61.36 | 60.00 | 60.17 | 798,582 | +0.04(+0.06%) |
Jul 01, 2020 | 60.56 | 61.17 | 59.69 | 60.13 | 827,160 | -0.48(-0.80%) |
Jun 30, 2020 | 60.13 | 61.20 | 59.61 | 60.62 | 921,100 | +0.64(+1.06%) |
Jun 29, 2020 | 59.96 | 60.79 | 58.74 | 59.98 | 1,039,824 | +0.69(+1.17%) |
Jun 26, 2020 | 60.39 | 60.39 | 58.57 | 59.29 | 2,077,663 | -1.26(-2.08%) |
Jun 25, 2020 | 59.10 | 60.74 | 58.77 | 60.55 | 1,031,222 | +0.77(+1.28%) |
Jun 24, 2020 | 62.08 | 62.60 | 58.65 | 59.78 | 1,466,125 | -3.31(-5.24%) |
Jun 23, 2020 | 63.10 | 63.92 | 62.83 | 63.09 | 1,612,906 | +0.65(+1.05%) |
Jun 22, 2020 | 62.65 | 62.71 | 61.48 | 62.44 | 915,744 | -0.33(-0.53%) |
Jun 19, 2020 | 65.33 | 65.72 | 62.76 | 62.77 | 1,428,947 | -1.51(-2.35%) |
Jun 18, 2020 | 63.31 | 64.39 | 63.01 | 64.28 | 896,581 | -0.04(-0.06%) |
Jun 17, 2020 | 64.59 | 65.31 | 63.88 | 64.32 | 1,426,161 | -0.12(-0.19%) |
Jun 16, 2020 | 64.89 | 65.41 | 62.79 | 64.44 | 1,166,695 | +2.31(+3.72%) |
Jun 15, 2020 | 59.79 | 62.41 | 58.90 | 62.12 | 1,143,781 | +0.52(+0.85%) |
Jun 12, 2020 | 62.02 | 63.18 | 59.61 | 61.60 | 1,205,150 | +1.62(+2.70%) |
Jun 11, 2020 | 64.55 | 64.65 | 59.84 | 59.98 | 2,081,250 | -6.88(-10.29%) |
Jun 10, 2020 | 67.64 | 67.72 | 65.58 | 66.87 | 1,960,217 | -1.31(-1.92%) |
Jun 09, 2020 | 69.58 | 69.68 | 67.33 | 68.17 | 3,736,119 | -2.54(-3.59%) |
Jun 08, 2020 | 67.62 | 70.93 | 67.56 | 70.72 | 4,744,324 | +3.16(+4.67%) |
Jun 05, 2020 | 65.71 | 67.67 | 64.27 | 67.56 | 3,429,305 | +5.16(+8.27%) |
Jun 04, 2020 | 61.02 | 62.47 | 60.66 | 62.40 | 1,620,034 | +0.98(+1.59%) |
Jun 03, 2020 | 59.49 | 62.02 | 59.36 | 61.42 | 1,801,453 | +2.85(+4.87%) |
Jun 02, 2020 | 59.56 | 59.56 | 57.46 | 58.57 | 1,659,940 | +0.17(+0.29%) |
Jun 01, 2020 | 57.76 | 60.23 | 57.30 | 58.40 | 2,293,697 | +1.45(+2.55%) |
May 29, 2020 | 55.90 | 57.22 | 54.99 | 56.95 | 7,289,751 | +0.42(+0.74%) |
May 28, 2020 | 59.34 | 59.34 | 56.01 | 56.53 | 2,219,283 | -2.21(-3.76%) |
May 27, 2020 | 58.53 | 59.61 | 56.89 | 58.74 | 2,064,329 | +1.19(+2.06%) |
May 26, 2020 | 56.63 | 57.81 | 55.80 | 57.55 | 2,028,929 | +3.30(+6.08%) |
May 22, 2020 | 53.29 | 54.39 | 52.83 | 54.25 | 1,362,398 | +1.32(+2.49%) |
May 21, 2020 | 53.21 | 53.25 | 52.18 | 52.94 | 1,528,965 | -0.42(-0.78%) |
May 20, 2020 | 53.16 | 53.58 | 51.23 | 53.35 | 2,130,501 | +0.39(+0.73%) |
May 19, 2020 | 53.19 | 54.44 | 52.51 | 52.97 | 1,585,940 | -0.48(-0.90%) |
May 18, 2020 | 51.23 | 53.89 | 51.23 | 53.45 | 1,494,134 | +4.06(+8.22%) |
May 15, 2020 | 51.40 | 51.40 | 49.04 | 49.39 | 1,359,445 | -2.29(-4.44%) |
May 14, 2020 | 51.01 | 52.24 | 49.56 | 51.69 | 1,175,668 | -0.26(-0.49%) |
May 13, 2020 | 54.96 | 55.39 | 51.10 | 51.94 | 1,341,053 | -3.27(-5.92%) |
May 12, 2020 | 57.00 | 57.43 | 55.17 | 55.21 | 1,096,818 | -1.36(-2.40%) |
May 11, 2020 | 57.60 | 58.36 | 56.36 | 56.57 | 952,283 | -1.78(-3.05%) |
May 08, 2020 | 54.03 | 58.79 | 53.40 | 58.35 | 2,025,247 | +5.80(+11.04%) |
May 07, 2020 | 56.60 | 56.86 | 52.47 | 52.55 | 2,073,651 | -3.18(-5.70%) |
May 06, 2020 | 55.85 | 57.04 | 55.61 | 55.72 | 1,134,332 | +0.03(+0.05%) |
May 05, 2020 | 55.12 | 56.69 | 55.12 | 55.70 | 1,081,794 | +1.20(+2.20%) |
May 04, 2020 | 54.48 | 54.88 | 53.47 | 54.50 | 951,581 | -0.61(-1.11%) |
May 01, 2020 | 57.18 | 57.61 | 54.81 | 55.11 | 936,066 | -2.84(-4.91%) |
Apr 30, 2020 | 59.91 | 60.87 | 57.37 | 57.95 | 2,517,339 | -3.33(-5.44%) |
Apr 29, 2020 | 58.01 | 61.79 | 57.02 | 61.29 | 2,152,804 | +4.47(+7.86%) |
Apr 28, 2020 | 56.54 | 57.08 | 55.74 | 56.82 | 1,453,779 | +1.52(+2.75%) |
Apr 27, 2020 | 54.72 | 56.10 | 54.62 | 55.30 | 1,132,054 | +0.73(+1.33%) |
Apr 24, 2020 | 53.92 | 55.25 | 53.09 | 54.57 | 1,220,454 | +1.03(+1.92%) |
Apr 23, 2020 | 53.21 | 54.77 | 52.81 | 53.54 | 1,501,400 | +0.34(+0.64%) |
Apr 22, 2020 | 53.53 | 54.10 | 52.14 | 53.20 | 1,039,559 | +0.59(+1.11%) |
Apr 21, 2020 | 52.15 | 53.82 | 52.15 | 52.62 | 1,419,911 | -1.70(-3.13%) |
Apr 20, 2020 | 55.95 | 57.06 | 54.15 | 54.32 | 1,318,646 | -2.28(-4.02%) |
Apr 17, 2020 | 56.01 | 57.89 | 55.21 | 56.59 | 1,623,849 | +2.24(+4.12%) |
Apr 16, 2020 | 53.23 | 54.87 | 52.73 | 54.36 | 1,293,348 | +1.55(+2.93%) |
Apr 15, 2020 | 55.36 | 55.39 | 51.47 | 52.81 | 2,140,578 | -4.52(-7.89%) |
Apr 14, 2020 | 55.81 | 58.77 | 55.81 | 57.33 | 2,165,654 | +2.30(+4.19%) |
Apr 13, 2020 | 55.15 | 55.44 | 52.52 | 55.03 | 1,134,845 | -0.13(-0.24%) |
Apr 09, 2020 | 55.45 | 58.81 | 54.79 | 55.16 | 2,167,109 | +0.61(+1.13%) |
Apr 08, 2020 | 52.35 | 55.18 | 52.08 | 54.54 | 1,966,678 | +2.50(+4.81%) |
Apr 07, 2020 | 51.49 | 55.27 | 50.17 | 52.04 | 2,768,381 | +3.10(+6.33%) |
Apr 06, 2020 | 49.78 | 50.54 | 48.53 | 48.94 | 2,093,945 | +1.53(+3.23%) |
Apr 03, 2020 | 47.11 | 47.93 | 46.05 | 47.41 | 1,791,454 | +0.30(+0.64%) |
Apr 02, 2020 | 46.99 | 49.29 | 45.89 | 47.11 | 3,406,569 | -1.06(-2.20%) |
Apr 01, 2020 | 49.11 | 49.55 | 45.45 | 48.17 | 3,325,779 | -5.76(-10.68%) |
Mar 31, 2020 | 54.58 | 56.80 | 53.30 | 53.93 | 2,757,279 | -0.51(-0.94%) |
Mar 30, 2020 | 54.56 | 56.67 | 53.12 | 54.44 | 2,152,503 | +0.37(+0.68%) |
Mar 27, 2020 | 53.37 | 55.04 | 50.91 | 54.07 | 2,091,935 | -1.50(-2.70%) |
Mar 26, 2020 | 53.73 | 58.05 | 53.01 | 55.57 | 1,933,670 | +2.37(+4.46%) |
Mar 25, 2020 | 51.95 | 54.68 | 51.16 | 53.20 | 2,682,513 | +1.22(+2.34%) |
Mar 24, 2020 | 47.09 | 54.45 | 46.99 | 51.98 | 3,255,674 | +6.92(+15.36%) |
Mar 23, 2020 | 43.50 | 46.05 | 40.07 | 45.06 | 1,955,655 | +0.08(+0.17%) |
Mar 20, 2020 | 46.70 | 48.37 | 44.80 | 44.99 | 2,926,042 | -1.11(-2.42%) |
Mar 19, 2020 | 40.68 | 46.62 | 40.41 | 46.10 | 2,576,321 | +3.59(+8.44%) |
Mar 18, 2020 | 47.60 | 48.25 | 36.89 | 42.51 | 2,348,716 | -7.67(-15.28%) |
Mar 17, 2020 | 50.39 | 50.82 | 46.32 | 50.18 | 3,134,456 | +0.65(+1.32%) |
Mar 16, 2020 | 55.08 | 57.59 | 48.61 | 49.53 | 2,474,752 | -10.78(-17.87%) |
Mar 13, 2020 | 62.13 | 62.68 | 57.04 | 60.31 | 2,787,871 | +0.46(+0.77%) |
Mar 12, 2020 | 63.82 | 65.10 | 58.78 | 59.84 | 2,323,822 | -7.62(-11.30%) |
Mar 11, 2020 | 67.07 | 68.95 | 66.28 | 67.46 | 2,776,468 | -1.23(-1.79%) |
Mar 10, 2020 | 70.84 | 70.84 | 66.94 | 68.69 | 2,271,544 | -0.61(-0.89%) |
Mar 09, 2020 | 75.33 | 75.55 | 69.18 | 69.31 | 1,729,319 | -9.44(-11.98%) |
Mar 06, 2020 | 79.11 | 79.46 | 75.72 | 78.74 | 2,551,022 | -2.82(-3.46%) |
Mar 05, 2020 | 82.47 | 83.06 | 81.18 | 81.57 | 1,449,368 | -1.63(-1.96%) |
Mar 04, 2020 | 81.75 | 83.38 | 81.39 | 83.20 | 1,531,495 | +2.45(+3.03%) |
Mar 03, 2020 | 81.64 | 83.42 | 80.26 | 80.75 | 1,724,568 | -1.09(-1.33%) |
Mar 02, 2020 | 82.11 | 83.54 | 80.48 | 81.84 | 2,562,933 | -0.23(-0.28%) |
Feb 28, 2020 | 83.21 | 83.37 | 80.67 | 82.07 | 2,777,283 | -2.42(-2.86%) |
Feb 27, 2020 | 86.99 | 87.69 | 84.47 | 84.48 | 1,040,998 | -2.92(-3.34%) |
Feb 26, 2020 | 88.79 | 89.75 | 87.36 | 87.40 | 824,298 | -1.16(-1.31%) |
Feb 25, 2020 | 89.91 | 90.77 | 88.54 | 88.56 | 992,526 | -1.46(-1.63%) |
Feb 24, 2020 | 88.78 | 90.30 | 88.45 | 90.03 | 755,854 | +0.45(+0.51%) |
Feb 21, 2020 | 89.65 | 89.86 | 89.29 | 89.57 | 446,487 | -0.08(-0.08%) |
Feb 20, 2020 | 89.00 | 89.69 | 88.65 | 89.65 | 558,618 | +0.54(+0.60%) |
Feb 19, 2020 | 90.65 | 90.97 | 88.90 | 89.11 | 565,619 | -1.44(-1.59%) |
Feb 18, 2020 | 89.67 | 90.60 | 89.44 | 90.55 | 1,019,431 | +0.66(+0.74%) |
Feb 14, 2020 | 89.86 | 90.29 | 89.29 | 89.89 | 493,602 | +0.08(+0.08%) |
Feb 13, 2020 | 89.35 | 90.12 | 89.00 | 89.81 | 536,118 | +0.55(+0.61%) |
Feb 12, 2020 | 89.71 | 90.12 | 88.92 | 89.26 | 492,761 | -0.59(-0.65%) |
Feb 11, 2020 | 89.36 | 90.12 | 89.16 | 89.85 | 716,454 | +0.52(+0.58%) |
Feb 10, 2020 | 89.19 | 89.70 | 88.96 | 89.33 | 614,532 | +0.12(+0.14%) |
Feb 07, 2020 | 88.20 | 89.28 | 87.87 | 89.21 | 646,914 | +1.21(+1.37%) |
Feb 06, 2020 | 87.62 | 88.39 | 87.37 | 88.00 | 1,194,472 | +0.56(+0.64%) |
Feb 05, 2020 | 87.25 | 88.29 | 86.95 | 87.44 | 1,030,628 | +0.28(+0.33%) |
Feb 04, 2020 | 87.09 | 87.83 | 86.69 | 87.16 | 699,440 | +0.50(+0.58%) |
Feb 03, 2020 | 86.58 | 86.85 | 86.01 | 86.66 | 1,522,711 | +0.42(+0.48%) |
Jan 31, 2020 | 86.77 | 87.61 | 86.16 | 86.24 | 987,735 | -0.77(-0.88%) |
Jan 30, 2020 | 86.45 | 87.22 | 86.17 | 87.01 | 783,735 | +0.28(+0.33%) |
Jan 29, 2020 | 86.30 | 87.28 | 85.54 | 86.72 | 785,152 | +0.37(+0.43%) |
Jan 28, 2020 | 84.89 | 86.67 | 84.60 | 86.36 | 1,078,908 | +1.16(+1.36%) |
Jan 27, 2020 | 85.39 | 86.39 | 85.05 | 85.20 | 962,888 | -0.24(-0.29%) |
Jan 24, 2020 | 85.82 | 85.88 | 85.06 | 85.44 | 550,882 | -0.19(-0.22%) |
Jan 23, 2020 | 85.69 | 86.17 | 85.41 | 85.63 | 956,679 | -0.28(-0.33%) |
Jan 22, 2020 | 85.95 | 86.83 | 85.80 | 85.91 | 1,062,912 | -0.01(-0.01%) |
Jan 21, 2020 | 85.28 | 86.15 | 85.25 | 85.92 | 1,072,947 | +0.66(+0.77%) |
Jan 17, 2020 | 85.93 | 86.14 | 85.25 | 85.26 | 964,204 | -0.47(-0.55%) |
Jan 16, 2020 | 85.68 | 86.38 | 85.35 | 85.73 | 723,895 | +0.11(+0.13%) |
Jan 15, 2020 | 85.48 | 86.69 | 85.42 | 85.62 | 859,042 | +0.20(+0.23%) |
Jan 14, 2020 | 85.79 | 86.29 | 85.14 | 85.42 | 727,586 | -0.53(-0.61%) |
Jan 13, 2020 | 85.05 | 86.59 | 85.05 | 85.95 | 1,684,330 | +0.71(+0.83%) |
Jan 10, 2020 | 85.57 | 85.99 | 84.99 | 85.24 | 964,734 | -0.29(-0.34%) |
Jan 09, 2020 | 86.63 | 86.67 | 85.34 | 85.54 | 1,003,787 | -0.44(-0.52%) |
Jan 08, 2020 | 85.92 | 86.91 | 85.76 | 85.98 | 1,609,526 | +0.05(+0.05%) |
Jan 07, 2020 | 85.31 | 86.60 | 84.98 | 85.93 | 1,901,840 | +0.48(+0.56%) |
Jan 06, 2020 | 87.10 | 87.16 | 85.24 | 85.45 | 2,080,922 | -2.69(-3.06%) |
Jan 03, 2020 | 82.11 | 88.99 | 81.20 | 88.15 | 4,182,676 | +8.92(+11.26%) |
Jan 02, 2020 | 80.81 | 81.09 | 79.09 | 79.22 | 1,691,315 | -1.83(-2.26%) |
Dec 31, 2019 | 80.57 | 81.09 | 79.96 | 81.05 | 1,108,983 | +0.55(+0.68%) |
Dec 30, 2019 | 80.98 | 81.07 | 80.30 | 80.50 | 421,385 | -0.58(-0.72%) |
Dec 27, 2019 | 81.23 | 81.58 | 80.87 | 81.09 | 453,974 | -0.08(-0.09%) |
Dec 26, 2019 | 80.25 | 81.17 | 80.22 | 81.16 | 392,869 | +0.95(+1.19%) |
Dec 24, 2019 | 80.61 | 80.85 | 80.21 | 80.21 | 471,806 | -0.34(-0.42%) |
Dec 23, 2019 | 81.24 | 81.24 | 80.50 | 80.55 | 587,441 | -0.31(-0.38%) |
Dec 20, 2019 | 79.95 | 81.25 | 79.34 | 80.86 | 2,395,756 | +1.54(+1.94%) |
Dec 19, 2019 | 79.51 | 80.00 | 79.03 | 79.33 | 1,090,645 | +0.03(+0.04%) |
Dec 18, 2019 | 79.43 | 79.55 | 78.60 | 79.30 | 1,028,145 | +0.08(+0.10%) |
Dec 17, 2019 | 79.17 | 79.87 | 79.11 | 79.22 | 767,608 | +0.11(+0.14%) |
Dec 16, 2019 | 79.19 | 79.68 | 78.63 | 79.11 | 1,244,960 | -0.12(-0.15%) |
Dec 13, 2019 | 79.03 | 79.67 | 78.48 | 79.23 | 1,481,439 | -0.01(-0.01%) |
Dec 12, 2019 | 79.48 | 80.16 | 78.69 | 79.24 | 872,438 | -0.25(-0.32%) |
Dec 11, 2019 | 79.39 | 79.95 | 79.11 | 79.50 | 505,505 | +0.34(+0.43%) |
Dec 10, 2019 | 79.41 | 79.61 | 79.09 | 79.16 | 677,307 | -0.13(-0.17%) |
Dec 09, 2019 | 79.38 | 79.48 | 79.06 | 79.29 | 750,759 | -0.06(-0.07%) |
Dec 06, 2019 | 79.52 | 80.04 | 79.27 | 79.35 | 741,409 | -0.18(-0.23%) |
Dec 05, 2019 | 79.47 | 79.89 | 79.23 | 79.52 | 722,953 | +0.26(+0.33%) |
Dec 04, 2019 | 79.35 | 80.07 | 78.88 | 79.26 | 1,223,423 | -0.26(-0.33%) |
Dec 03, 2019 | 79.09 | 79.87 | 78.76 | 79.52 | 1,034,475 | +0.36(+0.45%) |