Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 60.26 | 60.88 | 59.45 | 60.02 | 126,900 | -0.81(-1.33%) |
Oct 29, 2020 | 60.12 | 61.42 | 59.84 | 60.83 | 272,161 | +0.91(+1.52%) |
Oct 28, 2020 | 61.06 | 61.35 | 59.85 | 59.92 | 154,078 | -2.24(-3.60%) |
Oct 27, 2020 | 62.69 | 63.52 | 62.11 | 62.16 | 127,168 | -0.31(-0.50%) |
Oct 26, 2020 | 62.98 | 63.16 | 61.60 | 62.47 | 183,024 | -1.26(-1.98%) |
Oct 23, 2020 | 64.09 | 64.09 | 63.30 | 63.73 | 161,400 | +0.13(+0.20%) |
Oct 22, 2020 | 63.43 | 64.12 | 62.96 | 63.60 | 167,515 | +0.51(+0.81%) |
Oct 21, 2020 | 63.86 | 64.54 | 63.06 | 63.09 | 136,860 | -0.71(-1.11%) |
Oct 20, 2020 | 64.27 | 64.91 | 63.45 | 63.80 | 95,725 | +0.05(+0.08%) |
Oct 19, 2020 | 64.66 | 65.27 | 63.57 | 63.75 | 190,120 | +0.66(+1.05%) |
Oct 16, 2020 | 63.39 | 64.56 | 63.00 | 63.09 | 97,100 | -0.34(-0.54%) |
Oct 15, 2020 | 62.53 | 63.45 | 62.15 | 63.43 | 219,283 | +0.29(+0.46%) |
Oct 14, 2020 | 64.52 | 64.99 | 62.78 | 63.14 | 97,830 | -1.20(-1.87%) |
Oct 13, 2020 | 65.01 | 65.01 | 63.46 | 64.34 | 145,976 | -1.00(-1.53%) |
Oct 12, 2020 | 64.62 | 65.61 | 64.62 | 65.34 | 99,478 | +0.67(+1.04%) |
Oct 09, 2020 | 65.02 | 65.89 | 64.23 | 64.67 | 223,800 | +0.30(+0.47%) |
Oct 08, 2020 | 64.06 | 65.13 | 64.04 | 64.37 | 106,876 | +0.77(+1.21%) |
Oct 07, 2020 | 64.12 | 64.12 | 62.79 | 63.60 | 230,185 | +0.05(+0.08%) |
Oct 06, 2020 | 63.73 | 64.91 | 63.51 | 63.55 | 184,884 | +0.00(+0.00%) |
Oct 05, 2020 | 63.24 | 64.23 | 62.73 | 63.55 | 159,945 | +0.98(+1.57%) |
Oct 02, 2020 | 61.53 | 63.23 | 61.48 | 62.57 | 187,700 | -0.40(-0.64%) |
Oct 01, 2020 | 63.53 | 63.60 | 62.47 | 62.97 | 169,800 | -0.06(-0.10%) |
Sep 30, 2020 | 63.15 | 64.51 | 62.73 | 63.03 | 224,407 | -0.30(-0.47%) |
Sep 29, 2020 | 63.30 | 64.17 | 63.02 | 63.33 | 131,920 | +0.33(+0.52%) |
Sep 28, 2020 | 62.55 | 63.35 | 62.15 | 63.00 | 156,943 | +1.39(+2.26%) |
Sep 25, 2020 | 61.99 | 62.02 | 60.98 | 61.61 | 152,400 | -0.66(-1.06%) |
Sep 24, 2020 | 60.78 | 63.01 | 60.30 | 62.27 | 292,359 | +1.33(+2.18%) |
Sep 23, 2020 | 61.84 | 62.80 | 60.89 | 60.94 | 220,650 | -1.11(-1.79%) |
Sep 22, 2020 | 62.43 | 62.43 | 61.27 | 62.05 | 153,547 | -0.14(-0.23%) |
Sep 21, 2020 | 60.97 | 62.21 | 60.72 | 62.19 | 221,483 | +0.02(+0.03%) |
Sep 18, 2020 | 62.25 | 63.15 | 61.43 | 62.17 | 600,400 | +0.49(+0.79%) |
Sep 17, 2020 | 61.14 | 61.80 | 60.44 | 61.68 | 252,466 | -0.52(-0.84%) |
Sep 16, 2020 | 62.11 | 63.01 | 61.94 | 62.20 | 183,231 | +0.76(+1.24%) |
Sep 15, 2020 | 61.00 | 61.98 | 60.51 | 61.44 | 274,080 | +0.98(+1.62%) |
Sep 14, 2020 | 60.17 | 60.88 | 59.80 | 60.46 | 213,153 | +1.02(+1.72%) |
Sep 11, 2020 | 59.81 | 60.09 | 58.85 | 59.44 | 324,400 | -0.09(-0.15%) |
Sep 10, 2020 | 63.00 | 63.56 | 59.25 | 59.53 | 342,475 | -3.06(-4.89%) |
Sep 09, 2020 | 63.52 | 63.52 | 62.16 | 62.59 | 494,170 | -0.37(-0.59%) |
Sep 08, 2020 | 63.27 | 63.98 | 62.24 | 62.96 | 295,876 | -1.03(-1.61%) |
Sep 04, 2020 | 64.10 | 65.55 | 62.09 | 63.99 | 490,700 | -0.14(-0.22%) |
Sep 03, 2020 | 66.81 | 66.81 | 59.99 | 64.13 | 698,404 | -4.59(-6.68%) |
Sep 02, 2020 | 68.19 | 68.90 | 67.63 | 68.72 | 194,607 | +0.71(+1.04%) |
Sep 01, 2020 | 69.00 | 69.18 | 67.58 | 68.01 | 236,523 | -1.77(-2.54%) |
Aug 31, 2020 | 70.34 | 70.67 | 69.32 | 69.78 | 213,842 | -0.44(-0.63%) |
Aug 28, 2020 | 70.45 | 70.60 | 69.60 | 70.22 | 162,500 | +0.17(+0.24%) |
Aug 27, 2020 | 71.08 | 71.11 | 69.42 | 70.05 | 278,361 | -1.29(-1.81%) |
Aug 26, 2020 | 71.12 | 72.04 | 70.06 | 71.34 | 270,747 | +0.00(+0.00%) |
Aug 25, 2020 | 69.46 | 71.48 | 69.19 | 71.34 | 302,431 | +1.73(+2.49%) |
Aug 24, 2020 | 69.88 | 71.29 | 69.27 | 69.61 | 188,931 | +0.49(+0.71%) |
Aug 21, 2020 | 70.02 | 70.06 | 68.19 | 69.12 | 280,800 | -0.93(-1.33%) |
Aug 20, 2020 | 73.79 | 74.24 | 69.51 | 70.05 | 563,146 | -4.32(-5.81%) |
Aug 19, 2020 | 72.50 | 74.77 | 72.44 | 74.37 | 404,990 | +1.68(+2.31%) |
Aug 18, 2020 | 70.72 | 72.76 | 67.74 | 72.69 | 833,975 | -1.75(-2.35%) |
Aug 17, 2020 | 73.39 | 74.97 | 72.83 | 74.44 | 331,439 | +1.38(+1.89%) |
Aug 14, 2020 | 73.94 | 75.00 | 72.53 | 73.06 | 281,500 | -1.29(-1.74%) |
Aug 13, 2020 | 74.84 | 75.04 | 74.00 | 74.35 | 172,304 | -0.33(-0.44%) |
Aug 12, 2020 | 73.81 | 74.92 | 73.50 | 74.68 | 261,472 | +1.59(+2.18%) |
Aug 11, 2020 | 72.94 | 74.46 | 72.46 | 73.09 | 201,897 | +0.44(+0.61%) |
Aug 10, 2020 | 76.38 | 76.85 | 72.50 | 72.65 | 196,700 | -3.75(-4.91%) |
Aug 07, 2020 | 75.75 | 76.46 | 75.51 | 76.40 | 248,800 | +0.56(+0.74%) |
Aug 06, 2020 | 75.42 | 76.19 | 74.98 | 75.84 | 161,195 | +0.21(+0.28%) |
Aug 05, 2020 | 74.29 | 76.85 | 73.86 | 75.63 | 404,658 | +2.09(+2.84%) |
Aug 04, 2020 | 73.87 | 74.51 | 72.97 | 73.54 | 213,178 | -0.10(-0.14%) |
Aug 03, 2020 | 72.63 | 74.15 | 72.63 | 73.64 | 118,861 | +1.01(+1.39%) |
Jul 31, 2020 | 72.28 | 72.71 | 71.13 | 72.63 | 270,400 | +0.50(+0.69%) |
Jul 30, 2020 | 70.35 | 72.37 | 70.35 | 72.13 | 110,583 | +0.79(+1.11%) |
Jul 29, 2020 | 69.53 | 71.54 | 69.50 | 71.34 | 162,946 | +1.99(+2.87%) |
Jul 28, 2020 | 69.29 | 69.55 | 68.89 | 69.35 | 197,179 | -0.45(-0.64%) |
Jul 27, 2020 | 68.50 | 69.96 | 68.50 | 69.80 | 144,100 | +1.30(+1.90%) |
Jul 24, 2020 | 69.19 | 69.19 | 67.94 | 68.50 | 231,100 | -0.73(-1.05%) |
Jul 23, 2020 | 67.97 | 69.27 | 67.97 | 69.23 | 282,961 | +1.34(+1.97%) |
Jul 22, 2020 | 66.90 | 68.19 | 66.90 | 67.89 | 179,302 | +0.64(+0.95%) |
Jul 21, 2020 | 67.00 | 67.78 | 66.82 | 67.25 | 153,986 | +0.70(+1.05%) |
Jul 20, 2020 | 64.34 | 66.69 | 64.01 | 66.55 | 125,809 | +1.90(+2.94%) |
Jul 17, 2020 | 64.14 | 64.97 | 63.86 | 64.65 | 142,700 | +0.93(+1.46%) |
Jul 16, 2020 | 64.70 | 65.04 | 63.21 | 63.72 | 150,835 | -1.30(-2.00%) |
Jul 15, 2020 | 65.50 | 65.93 | 64.49 | 65.02 | 292,717 | +0.86(+1.34%) |
Jul 14, 2020 | 62.29 | 64.21 | 62.10 | 64.16 | 139,714 | +1.44(+2.30%) |
Jul 13, 2020 | 65.04 | 65.26 | 62.61 | 62.72 | 241,474 | -1.61(-2.50%) |
Jul 10, 2020 | 64.95 | 65.25 | 63.76 | 64.33 | 211,000 | -0.79(-1.21%) |
Jul 09, 2020 | 63.42 | 65.26 | 62.75 | 65.12 | 208,348 | +1.86(+2.94%) |
Jul 08, 2020 | 64.14 | 64.79 | 62.64 | 63.26 | 347,494 | -0.79(-1.23%) |
Jul 07, 2020 | 63.95 | 65.40 | 63.62 | 64.05 | 498,701 | -0.27(-0.42%) |
Jul 06, 2020 | 63.99 | 65.17 | 63.78 | 64.32 | 276,099 | +1.54(+2.45%) |
Jul 02, 2020 | 62.11 | 63.16 | 62.11 | 62.78 | 273,100 | +1.52(+2.48%) |
Jul 01, 2020 | 62.55 | 62.62 | 60.97 | 61.26 | 323,692 | -1.16(-1.86%) |
Jun 30, 2020 | 60.19 | 62.48 | 60.10 | 62.42 | 320,030 | +2.22(+3.69%) |
Jun 29, 2020 | 59.83 | 60.96 | 59.27 | 60.20 | 305,616 | +0.85(+1.43%) |
Jun 26, 2020 | 59.00 | 60.34 | 58.56 | 59.35 | 550,900 | +0.15(+0.25%) |
Jun 25, 2020 | 58.44 | 59.24 | 57.56 | 59.20 | 346,015 | +0.64(+1.09%) |
Jun 24, 2020 | 59.84 | 60.38 | 58.40 | 58.56 | 302,726 | -1.82(-3.01%) |
Jun 23, 2020 | 61.25 | 61.38 | 60.20 | 60.38 | 593,195 | -0.03(-0.05%) |
Jun 22, 2020 | 59.99 | 61.34 | 59.15 | 60.41 | 402,266 | +0.22(+0.37%) |
Jun 19, 2020 | 62.03 | 62.62 | 59.96 | 60.19 | 509,400 | -1.21(-1.97%) |
Jun 18, 2020 | 62.42 | 62.81 | 60.58 | 61.40 | 442,421 | -1.60(-2.54%) |
Jun 17, 2020 | 64.26 | 64.71 | 61.92 | 63.00 | 430,467 | -0.92(-1.44%) |
Jun 16, 2020 | 64.62 | 64.78 | 63.26 | 63.92 | 414,581 | +2.26(+3.67%) |
Jun 15, 2020 | 59.37 | 62.03 | 59.08 | 61.66 | 341,905 | +0.82(+1.35%) |
Jun 12, 2020 | 62.26 | 62.77 | 59.30 | 60.84 | 321,400 | +0.51(+0.85%) |
Jun 11, 2020 | 64.50 | 64.50 | 60.33 | 60.33 | 385,397 | -5.83(-8.81%) |
Jun 10, 2020 | 67.19 | 67.50 | 65.78 | 66.16 | 195,253 | -0.85(-1.27%) |
Jun 09, 2020 | 66.83 | 68.16 | 66.80 | 67.01 | 178,572 | -0.56(-0.83%) |
Jun 08, 2020 | 67.71 | 68.22 | 66.56 | 67.57 | 322,323 | +1.28(+1.93%) |
Jun 05, 2020 | 66.90 | 67.49 | 65.76 | 66.29 | 327,900 | +1.02(+1.56%) |
Jun 04, 2020 | 65.62 | 66.26 | 64.33 | 65.27 | 338,251 | -1.17(-1.76%) |
Jun 03, 2020 | 66.71 | 66.95 | 65.88 | 66.44 | 335,890 | +0.44(+0.67%) |
Jun 02, 2020 | 66.39 | 67.04 | 65.78 | 66.00 | 317,900 | +0.15(+0.23%) |
Jun 01, 2020 | 64.15 | 66.15 | 63.87 | 65.85 | 229,746 | +1.91(+2.99%) |
May 29, 2020 | 63.39 | 64.26 | 62.48 | 63.94 | 211,500 | +0.29(+0.46%) |
May 28, 2020 | 65.00 | 65.53 | 63.63 | 63.65 | 200,374 | -1.22(-1.88%) |
May 27, 2020 | 64.63 | 64.99 | 62.50 | 64.87 | 237,529 | +1.09(+1.71%) |
May 26, 2020 | 64.03 | 64.48 | 62.85 | 63.78 | 218,870 | +1.11(+1.77%) |
May 22, 2020 | 62.98 | 62.98 | 61.89 | 62.67 | 138,600 | +0.12(+0.19%) |
May 21, 2020 | 63.14 | 63.98 | 62.13 | 62.55 | 226,904 | -0.73(-1.15%) |
May 20, 2020 | 61.49 | 63.30 | 61.49 | 63.28 | 297,876 | +2.89(+4.79%) |
May 19, 2020 | 58.02 | 61.33 | 58.02 | 60.39 | 253,110 | +2.13(+3.66%) |
May 18, 2020 | 56.45 | 58.68 | 56.45 | 58.26 | 299,299 | +3.31(+6.02%) |
May 15, 2020 | 55.56 | 56.40 | 54.58 | 54.95 | 470,300 | -0.98(-1.75%) |
May 14, 2020 | 56.24 | 57.05 | 54.38 | 55.93 | 425,078 | -1.19(-2.08%) |
May 13, 2020 | 59.18 | 59.86 | 56.61 | 57.12 | 215,305 | -2.29(-3.85%) |
May 12, 2020 | 62.00 | 62.23 | 59.20 | 59.41 | 234,746 | -2.14(-3.48%) |
May 11, 2020 | 60.61 | 62.62 | 59.95 | 61.55 | 212,792 | +0.20(+0.33%) |
May 08, 2020 | 59.95 | 61.46 | 59.15 | 61.35 | 192,800 | +2.48(+4.21%) |
May 07, 2020 | 60.34 | 60.34 | 57.75 | 58.87 | 332,483 | +0.72(+1.24%) |
May 06, 2020 | 58.12 | 59.91 | 57.90 | 58.15 | 366,992 | +0.13(+0.22%) |
May 05, 2020 | 64.61 | 64.61 | 57.90 | 58.02 | 474,257 | -0.72(-1.23%) |
May 04, 2020 | 59.45 | 60.40 | 58.15 | 58.74 | 320,198 | -0.90(-1.51%) |
May 01, 2020 | 60.82 | 62.36 | 59.13 | 59.64 | 389,000 | -3.11(-4.96%) |
Apr 30, 2020 | 64.30 | 64.73 | 62.38 | 62.75 | 425,017 | -2.16(-3.33%) |
Apr 29, 2020 | 66.35 | 66.35 | 64.20 | 64.91 | 384,727 | +0.42(+0.65%) |
Apr 28, 2020 | 67.31 | 67.31 | 63.98 | 64.49 | 291,850 | -1.28(-1.95%) |
Apr 27, 2020 | 65.50 | 66.37 | 64.82 | 65.77 | 309,186 | +1.23(+1.91%) |
Apr 24, 2020 | 63.61 | 64.94 | 63.46 | 64.54 | 191,000 | +0.48(+0.75%) |
Apr 23, 2020 | 62.40 | 64.77 | 62.40 | 64.06 | 148,202 | +1.52(+2.43%) |
Apr 22, 2020 | 62.67 | 63.22 | 61.59 | 62.54 | 218,160 | +1.26(+2.06%) |
Apr 21, 2020 | 60.11 | 61.54 | 59.65 | 61.28 | 191,088 | +0.08(+0.13%) |
Apr 20, 2020 | 60.48 | 62.98 | 60.31 | 61.20 | 222,152 | -0.31(-0.50%) |
Apr 17, 2020 | 63.61 | 63.98 | 60.98 | 61.51 | 190,900 | -1.13(-1.80%) |
Apr 16, 2020 | 61.28 | 62.83 | 60.60 | 62.64 | 264,581 | +1.36(+2.22%) |
Apr 15, 2020 | 60.83 | 62.40 | 59.43 | 61.28 | 233,435 | -1.45(-2.31%) |
Apr 14, 2020 | 60.07 | 62.84 | 60.00 | 62.73 | 193,168 | +4.26(+7.29%) |
Apr 13, 2020 | 59.29 | 59.94 | 58.18 | 58.47 | 284,513 | -1.83(-3.03%) |
Apr 09, 2020 | 60.03 | 61.35 | 59.35 | 60.30 | 211,000 | +1.42(+2.41%) |
Apr 08, 2020 | 59.82 | 59.98 | 57.32 | 58.88 | 265,004 | -0.21(-0.36%) |
Apr 07, 2020 | 59.01 | 59.78 | 57.56 | 59.09 | 361,888 | +1.44(+2.50%) |
Apr 06, 2020 | 54.97 | 57.84 | 54.57 | 57.65 | 202,437 | +5.00(+9.50%) |
Apr 03, 2020 | 53.27 | 54.08 | 51.30 | 52.65 | 215,400 | -1.25(-2.32%) |
Apr 02, 2020 | 53.17 | 55.93 | 52.83 | 53.90 | 214,644 | -0.02(-0.04%) |
Apr 01, 2020 | 52.51 | 54.80 | 51.87 | 53.92 | 362,249 | -0.64(-1.17%) |
Mar 31, 2020 | 52.52 | 54.56 | 51.95 | 54.56 | 345,208 | +1.84(+3.49%) |
Mar 30, 2020 | 48.83 | 52.97 | 48.13 | 52.72 | 423,053 | +4.38(+9.06%) |
Mar 27, 2020 | 51.65 | 51.98 | 47.78 | 48.34 | 294,300 | -4.89(-9.19%) |
Mar 26, 2020 | 52.90 | 53.78 | 51.94 | 53.23 | 276,484 | +0.81(+1.55%) |
Mar 25, 2020 | 53.94 | 55.21 | 51.47 | 52.42 | 462,611 | -2.08(-3.82%) |
Mar 24, 2020 | 51.90 | 54.50 | 50.33 | 54.50 | 400,046 | +4.87(+9.81%) |
Mar 23, 2020 | 47.91 | 51.57 | 46.40 | 49.63 | 355,225 | +1.85(+3.87%) |
Mar 20, 2020 | 49.82 | 52.00 | 47.54 | 47.78 | 544,200 | -1.60(-3.24%) |
Mar 19, 2020 | 47.15 | 50.45 | 45.25 | 49.38 | 383,137 | +1.83(+3.85%) |
Mar 18, 2020 | 47.88 | 49.96 | 45.80 | 47.55 | 680,085 | -2.87(-5.69%) |
Mar 17, 2020 | 50.91 | 52.14 | 47.85 | 50.42 | 814,876 | +0.46(+0.92%) |
Mar 16, 2020 | 44.00 | 51.68 | 44.00 | 49.96 | 489,242 | -2.89(-5.47%) |
Mar 13, 2020 | 50.89 | 52.85 | 47.44 | 52.85 | 477,100 | +4.67(+9.69%) |
Mar 12, 2020 | 47.55 | 51.74 | 45.56 | 48.18 | 384,485 | -2.90(-5.68%) |
Mar 11, 2020 | 53.70 | 54.05 | 50.38 | 51.08 | 284,184 | -4.40(-7.93%) |
Mar 10, 2020 | 55.33 | 56.36 | 52.91 | 55.48 | 556,287 | +1.72(+3.20%) |
Mar 09, 2020 | 55.15 | 57.34 | 53.34 | 53.76 | 322,147 | -5.56(-9.37%) |
Mar 06, 2020 | 58.04 | 59.57 | 57.87 | 59.32 | 495,800 | -1.19(-1.97%) |
Mar 05, 2020 | 58.05 | 60.59 | 57.59 | 60.51 | 621,790 | +1.10(+1.85%) |
Mar 04, 2020 | 57.30 | 59.43 | 56.74 | 59.41 | 307,109 | +3.10(+5.51%) |
Mar 03, 2020 | 57.48 | 60.51 | 56.15 | 56.31 | 318,493 | -1.19(-2.07%) |
Mar 02, 2020 | 55.73 | 57.52 | 54.57 | 57.50 | 337,008 | +2.38(+4.32%) |
Feb 28, 2020 | 52.20 | 55.84 | 52.00 | 55.12 | 503,500 | +0.25(+0.46%) |
Feb 27, 2020 | 55.69 | 57.33 | 54.58 | 54.87 | 288,979 | -2.35(-4.11%) |
Feb 26, 2020 | 56.58 | 58.13 | 56.58 | 57.22 | 190,606 | +0.92(+1.63%) |
Feb 25, 2020 | 58.72 | 58.88 | 56.30 | 56.30 | 272,502 | -1.75(-3.01%) |
Feb 24, 2020 | 59.29 | 59.30 | 57.24 | 58.05 | 376,704 | -3.24(-5.29%) |
Feb 21, 2020 | 63.03 | 63.03 | 61.04 | 61.29 | 221,800 | -1.95(-3.08%) |
Feb 20, 2020 | 63.16 | 63.56 | 62.36 | 63.24 | 176,821 | -0.17(-0.27%) |
Feb 19, 2020 | 63.51 | 63.91 | 63.13 | 63.41 | 125,571 | +0.46(+0.73%) |
Feb 18, 2020 | 64.51 | 64.57 | 62.91 | 62.95 | 281,007 | -2.04(-3.14%) |
Feb 14, 2020 | 67.60 | 67.76 | 64.86 | 64.99 | 170,000 | -2.71(-4.00%) |
Feb 13, 2020 | 67.33 | 68.27 | 66.73 | 67.70 | 399,535 | -0.34(-0.50%) |
Feb 12, 2020 | 67.58 | 68.30 | 66.95 | 68.04 | 212,359 | +1.04(+1.55%) |
Feb 11, 2020 | 66.25 | 68.11 | 65.59 | 67.00 | 264,610 | +1.28(+1.95%) |
Feb 10, 2020 | 63.99 | 65.82 | 63.41 | 65.72 | 202,875 | +1.24(+1.92%) |
Feb 07, 2020 | 65.55 | 65.55 | 63.66 | 64.48 | 192,400 | -1.24(-1.89%) |
Feb 06, 2020 | 67.58 | 67.58 | 65.42 | 65.72 | 176,430 | -1.42(-2.11%) |
Feb 05, 2020 | 68.96 | 69.35 | 66.65 | 67.14 | 317,978 | -0.57(-0.84%) |
Feb 04, 2020 | 65.19 | 71.22 | 65.19 | 67.71 | 639,701 | +4.00(+6.28%) |
Feb 03, 2020 | 63.31 | 64.32 | 63.07 | 63.71 | 404,254 | +0.67(+1.06%) |
Jan 31, 2020 | 66.25 | 66.41 | 63.04 | 63.04 | 336,500 | -3.48(-5.23%) |
Jan 30, 2020 | 66.08 | 67.00 | 65.46 | 66.52 | 173,388 | -0.29(-0.43%) |
Jan 29, 2020 | 67.89 | 68.01 | 66.70 | 66.81 | 276,807 | -0.71(-1.05%) |
Jan 28, 2020 | 65.93 | 67.69 | 65.48 | 67.52 | 210,452 | +1.97(+3.01%) |
Jan 27, 2020 | 65.24 | 66.03 | 64.72 | 65.55 | 162,831 | -1.52(-2.27%) |
Jan 24, 2020 | 68.25 | 68.25 | 66.94 | 67.07 | 169,900 | -0.88(-1.30%) |
Jan 23, 2020 | 67.24 | 68.34 | 66.74 | 67.95 | 237,247 | +0.27(+0.40%) |
Jan 22, 2020 | 66.69 | 68.29 | 66.06 | 67.68 | 410,096 | +1.53(+2.31%) |
Jan 21, 2020 | 66.32 | 66.47 | 65.73 | 66.15 | 152,263 | -0.51(-0.77%) |
Jan 17, 2020 | 65.15 | 66.82 | 64.78 | 66.66 | 265,300 | +2.15(+3.33%) |
Jan 16, 2020 | 66.89 | 67.01 | 64.07 | 64.51 | 402,875 | -1.84(-2.77%) |
Jan 15, 2020 | 65.52 | 66.48 | 65.52 | 66.35 | 168,733 | +0.32(+0.48%) |
Jan 14, 2020 | 65.99 | 67.17 | 65.37 | 66.03 | 236,740 | -0.19(-0.29%) |
Jan 13, 2020 | 64.84 | 66.24 | 64.84 | 66.22 | 182,912 | +1.38(+2.13%) |
Jan 10, 2020 | 65.65 | 65.73 | 64.60 | 64.84 | 162,900 | -0.94(-1.43%) |
Jan 09, 2020 | 67.00 | 67.00 | 65.31 | 65.78 | 207,484 | -0.29(-0.44%) |
Jan 08, 2020 | 65.62 | 66.72 | 65.44 | 66.07 | 173,695 | +0.37(+0.56%) |
Jan 07, 2020 | 64.54 | 66.11 | 64.42 | 65.70 | 135,588 | +0.92(+1.42%) |
Jan 06, 2020 | 64.95 | 65.25 | 64.17 | 64.78 | 266,259 | -1.17(-1.77%) |
Jan 03, 2020 | 64.97 | 66.28 | 64.97 | 65.95 | 212,000 | -0.21(-0.32%) |
Jan 02, 2020 | 65.94 | 66.21 | 64.32 | 66.16 | 218,098 | +1.32(+2.04%) |
Dec 31, 2019 | 64.68 | 65.76 | 64.68 | 64.84 | 175,800 | -0.11(-0.17%) |
Dec 30, 2019 | 64.53 | 65.29 | 63.30 | 64.95 | 134,152 | +0.38(+0.59%) |
Dec 27, 2019 | 65.55 | 65.56 | 64.53 | 64.57 | 134,900 | -0.83(-1.27%) |
Dec 26, 2019 | 64.98 | 65.68 | 64.94 | 65.40 | 58,277 | +0.61(+0.94%) |
Dec 24, 2019 | 64.56 | 64.84 | 64.02 | 64.79 | 69,200 | +0.38(+0.59%) |
Dec 23, 2019 | 64.49 | 65.03 | 64.02 | 64.41 | 116,603 | -0.02(-0.03%) |
Dec 20, 2019 | 65.12 | 65.89 | 64.25 | 64.43 | 681,100 | -0.55(-0.85%) |
Dec 19, 2019 | 64.34 | 65.56 | 64.17 | 64.98 | 234,534 | +0.63(+0.98%) |
Dec 18, 2019 | 64.46 | 64.95 | 63.37 | 64.35 | 350,839 | -0.29(-0.45%) |
Dec 17, 2019 | 64.01 | 64.86 | 63.63 | 64.64 | 288,984 | +0.87(+1.36%) |
Dec 16, 2019 | 62.85 | 64.24 | 62.82 | 63.77 | 384,405 | +1.15(+1.84%) |
Dec 13, 2019 | 62.84 | 63.43 | 62.05 | 62.62 | 235,200 | -0.39(-0.62%) |
Dec 12, 2019 | 60.80 | 63.22 | 60.73 | 63.01 | 252,892 | +2.28(+3.75%) |
Dec 11, 2019 | 58.93 | 60.91 | 58.77 | 60.73 | 448,323 | +2.13(+3.63%) |
Dec 10, 2019 | 59.25 | 59.35 | 58.39 | 58.60 | 253,322 | -0.90(-1.51%) |
Dec 09, 2019 | 60.12 | 60.39 | 59.49 | 59.50 | 157,947 | -0.88(-1.46%) |
Dec 06, 2019 | 60.75 | 61.27 | 60.32 | 60.38 | 195,700 | +0.64(+1.07%) |
Dec 05, 2019 | 60.08 | 60.52 | 59.65 | 59.74 | 238,826 | +0.24(+0.40%) |
Dec 04, 2019 | 59.37 | 60.22 | 59.26 | 59.50 | 178,970 | +0.81(+1.38%) |
Dec 03, 2019 | 58.22 | 58.81 | 57.27 | 58.69 | 213,918 | -0.43(-0.73%) |
Dec 02, 2019 | 60.57 | 60.80 | 59.03 | 59.12 | 197,619 | -1.37(-2.26%) |
Nov 29, 2019 | 60.85 | 61.31 | 60.37 | 60.49 | 56,100 | -0.70(-1.14%) |
Nov 27, 2019 | 60.78 | 61.28 | 60.44 | 61.19 | 96,000 | +0.69(+1.14%) |
Nov 26, 2019 | 60.60 | 60.86 | 59.93 | 60.50 | 142,105 | -0.06(-0.10%) |
Nov 25, 2019 | 59.90 | 60.91 | 59.87 | 60.56 | 197,567 | +0.96(+1.61%) |
Nov 22, 2019 | 60.48 | 60.48 | 59.38 | 59.60 | 240,300 | -0.39(-0.65%) |
Nov 21, 2019 | 61.03 | 61.03 | 59.77 | 59.99 | 215,149 | -0.82(-1.35%) |
Nov 20, 2019 | 60.95 | 61.75 | 60.05 | 60.81 | 334,218 | -0.62(-1.01%) |
Nov 19, 2019 | 61.00 | 61.70 | 60.13 | 61.43 | 295,617 | +0.39(+0.64%) |
Nov 18, 2019 | 60.43 | 61.22 | 59.95 | 61.04 | 360,627 | +0.18(+0.30%) |
Nov 15, 2019 | 60.35 | 61.34 | 60.12 | 60.86 | 258,700 | +0.97(+1.62%) |
Nov 14, 2019 | 59.73 | 60.63 | 59.38 | 59.89 | 218,090 | +0.14(+0.23%) |
Nov 13, 2019 | 58.74 | 59.82 | 58.60 | 59.75 | 252,607 | +0.50(+0.84%) |
Nov 12, 2019 | 58.92 | 59.62 | 58.66 | 59.25 | 271,960 | +0.48(+0.82%) |
Nov 11, 2019 | 58.50 | 58.92 | 58.13 | 58.77 | 163,823 | -0.02(-0.03%) |
Nov 08, 2019 | 56.84 | 58.89 | 56.84 | 58.79 | 239,200 | +1.55(+2.71%) |
Nov 07, 2019 | 57.00 | 57.49 | 56.84 | 57.24 | 189,192 | +0.03(+0.05%) |
Nov 06, 2019 | 57.67 | 58.08 | 56.95 | 57.21 | 282,345 | -0.35(-0.61%) |
Nov 05, 2019 | 60.91 | 60.91 | 55.53 | 57.56 | 1,165,862 | -3.04(-5.02%) |
Nov 04, 2019 | 58.93 | 61.00 | 58.45 | 60.60 | 530,939 | +2.15(+3.68%) |