Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 74.80 | 75.78 | 72.83 | 73.92 | 499,518 | -1.22(-1.62%) |
Oct 29, 2020 | 75.71 | 76.32 | 74.25 | 75.14 | 380,905 | -0.42(-0.56%) |
Oct 28, 2020 | 76.84 | 77.23 | 75.49 | 75.56 | 362,936 | -2.67(-3.41%) |
Oct 27, 2020 | 79.19 | 80.10 | 76.75 | 78.23 | 386,731 | -1.21(-1.52%) |
Oct 26, 2020 | 80.70 | 81.51 | 78.47 | 79.44 | 437,449 | -1.54(-1.90%) |
Oct 23, 2020 | 81.54 | 81.85 | 79.52 | 80.98 | 395,758 | -0.13(-0.16%) |
Oct 22, 2020 | 79.62 | 81.90 | 79.33 | 81.11 | 361,498 | +1.63(+2.06%) |
Oct 21, 2020 | 79.87 | 80.04 | 78.02 | 79.48 | 298,857 | -0.43(-0.54%) |
Oct 20, 2020 | 79.98 | 81.38 | 79.37 | 79.91 | 453,714 | +0.71(+0.90%) |
Oct 19, 2020 | 80.92 | 81.63 | 79.08 | 79.20 | 416,591 | -1.50(-1.86%) |
Oct 16, 2020 | 79.50 | 81.39 | 79.02 | 80.70 | 534,718 | +1.44(+1.82%) |
Oct 15, 2020 | 77.29 | 79.31 | 77.21 | 79.26 | 378,256 | +1.05(+1.35%) |
Oct 14, 2020 | 78.54 | 79.30 | 77.74 | 78.21 | 347,495 | +0.06(+0.08%) |
Oct 13, 2020 | 78.17 | 79.55 | 77.69 | 78.15 | 340,156 | -0.22(-0.28%) |
Oct 12, 2020 | 78.03 | 78.54 | 76.84 | 78.37 | 452,282 | +0.54(+0.70%) |
Oct 09, 2020 | 77.44 | 78.05 | 76.64 | 77.82 | 320,809 | +1.05(+1.37%) |
Oct 08, 2020 | 76.84 | 76.84 | 75.31 | 76.77 | 315,963 | +0.72(+0.95%) |
Oct 07, 2020 | 76.28 | 77.41 | 75.45 | 76.05 | 435,381 | +0.87(+1.15%) |
Oct 06, 2020 | 78.07 | 78.91 | 74.74 | 75.18 | 531,975 | -2.80(-3.59%) |
Oct 05, 2020 | 77.35 | 78.61 | 76.83 | 77.98 | 531,382 | +0.87(+1.13%) |
Oct 02, 2020 | 72.59 | 78.05 | 72.59 | 77.11 | 1,001,094 | +2.57(+3.44%) |
Oct 01, 2020 | 73.74 | 74.98 | 73.35 | 74.55 | 563,517 | +1.32(+1.80%) |
Sep 30, 2020 | 72.83 | 73.99 | 72.55 | 73.23 | 559,993 | +0.75(+1.03%) |
Sep 29, 2020 | 74.10 | 74.11 | 72.28 | 72.48 | 679,457 | -2.11(-2.82%) |
Sep 28, 2020 | 75.28 | 75.77 | 73.48 | 74.58 | 531,862 | +0.50(+0.67%) |
Sep 25, 2020 | 74.29 | 74.57 | 72.94 | 74.08 | 473,524 | -0.09(-0.12%) |
Sep 24, 2020 | 74.53 | 76.46 | 73.72 | 74.18 | 410,696 | -0.48(-0.64%) |
Sep 23, 2020 | 76.79 | 77.41 | 74.60 | 74.66 | 391,220 | -2.18(-2.84%) |
Sep 22, 2020 | 75.86 | 77.13 | 74.53 | 76.84 | 697,194 | +0.86(+1.13%) |
Sep 21, 2020 | 73.05 | 76.17 | 71.73 | 75.98 | 651,758 | +1.55(+2.08%) |
Sep 18, 2020 | 75.98 | 77.59 | 73.52 | 74.43 | 869,716 | -1.66(-2.18%) |
Sep 17, 2020 | 74.15 | 76.23 | 74.15 | 76.09 | 553,130 | +0.78(+1.03%) |
Sep 16, 2020 | 78.05 | 78.05 | 75.24 | 75.31 | 723,443 | -2.68(-3.43%) |
Sep 15, 2020 | 78.41 | 79.50 | 77.85 | 77.99 | 484,555 | -0.48(-0.61%) |
Sep 14, 2020 | 77.21 | 78.87 | 76.70 | 78.47 | 414,095 | +2.33(+3.06%) |
Sep 11, 2020 | 79.04 | 79.04 | 74.32 | 76.14 | 807,872 | -2.39(-3.04%) |
Sep 10, 2020 | 78.05 | 81.50 | 78.05 | 78.53 | 701,766 | +0.95(+1.23%) |
Sep 09, 2020 | 75.48 | 77.78 | 75.23 | 77.58 | 419,653 | +2.65(+3.54%) |
Sep 08, 2020 | 75.79 | 77.63 | 74.81 | 74.93 | 548,200 | -1.99(-2.59%) |
Sep 04, 2020 | 78.30 | 78.81 | 75.06 | 76.92 | 388,177 | -0.35(-0.45%) |
Sep 03, 2020 | 79.11 | 80.11 | 76.72 | 77.27 | 548,010 | -2.46(-3.08%) |
Sep 02, 2020 | 79.39 | 80.85 | 78.29 | 79.73 | 600,795 | +0.80(+1.02%) |
Sep 01, 2020 | 75.94 | 79.18 | 75.28 | 78.92 | 652,383 | +2.85(+3.75%) |
Aug 31, 2020 | 78.12 | 78.12 | 76.03 | 76.07 | 562,779 | -2.23(-2.84%) |
Aug 28, 2020 | 78.23 | 78.80 | 77.49 | 78.29 | 369,548 | +0.27(+0.34%) |
Aug 27, 2020 | 77.71 | 79.29 | 77.71 | 78.03 | 530,753 | +0.55(+0.72%) |
Aug 26, 2020 | 77.66 | 78.62 | 76.78 | 77.47 | 462,548 | +0.13(+0.17%) |
Aug 25, 2020 | 77.65 | 78.48 | 75.95 | 77.34 | 473,086 | +0.38(+0.49%) |
Aug 24, 2020 | 77.20 | 77.43 | 75.48 | 76.97 | 412,647 | +0.19(+0.25%) |
Aug 21, 2020 | 74.81 | 77.56 | 74.48 | 76.77 | 553,022 | +2.23(+2.98%) |
Aug 20, 2020 | 73.96 | 75.65 | 73.87 | 74.55 | 426,265 | +0.04(+0.05%) |
Aug 19, 2020 | 74.81 | 76.16 | 74.39 | 74.51 | 402,861 | -0.56(-0.75%) |
Aug 18, 2020 | 74.69 | 75.55 | 73.69 | 75.07 | 440,885 | +0.30(+0.40%) |
Aug 17, 2020 | 74.49 | 75.52 | 73.00 | 74.78 | 513,052 | +0.70(+0.95%) |
Aug 14, 2020 | 72.93 | 74.40 | 72.35 | 74.08 | 624,898 | +1.07(+1.46%) |
Aug 13, 2020 | 72.38 | 73.68 | 72.27 | 73.01 | 404,823 | +0.71(+0.98%) |
Aug 12, 2020 | 73.45 | 74.09 | 71.82 | 72.30 | 748,517 | -0.58(-0.79%) |
Aug 11, 2020 | 73.35 | 74.98 | 71.26 | 72.88 | 915,865 | +0.27(+0.37%) |
Aug 10, 2020 | 75.75 | 76.22 | 71.61 | 72.61 | 1,018,252 | -2.76(-3.66%) |
Aug 07, 2020 | 77.80 | 78.75 | 74.94 | 75.37 | 790,892 | -0.43(-0.57%) |
Aug 06, 2020 | 78.79 | 80.73 | 74.59 | 75.80 | 1,366,183 | -0.47(-0.61%) |
Aug 05, 2020 | 79.06 | 79.45 | 75.66 | 76.27 | 1,017,595 | -1.80(-2.31%) |
Aug 04, 2020 | 75.26 | 78.56 | 75.26 | 78.07 | 546,877 | +2.66(+3.52%) |
Aug 03, 2020 | 75.84 | 76.45 | 74.10 | 75.42 | 459,452 | -0.02(-0.02%) |
Jul 31, 2020 | 74.28 | 75.60 | 73.76 | 75.44 | 451,394 | -0.41(-0.55%) |
Jul 30, 2020 | 75.62 | 76.74 | 75.06 | 75.85 | 398,991 | -0.93(-1.21%) |
Jul 29, 2020 | 74.47 | 77.00 | 74.45 | 76.78 | 640,911 | +3.33(+4.53%) |
Jul 28, 2020 | 75.49 | 76.13 | 73.29 | 73.45 | 596,061 | -2.08(-2.75%) |
Jul 27, 2020 | 73.18 | 75.64 | 72.71 | 75.53 | 720,025 | +2.68(+3.68%) |
Jul 24, 2020 | 71.07 | 73.40 | 70.17 | 72.84 | 503,750 | +1.64(+2.30%) |
Jul 23, 2020 | 71.26 | 72.71 | 70.22 | 71.21 | 342,229 | -0.31(-0.44%) |
Jul 22, 2020 | 69.56 | 72.46 | 69.56 | 71.52 | 572,881 | +1.63(+2.33%) |
Jul 21, 2020 | 71.86 | 71.93 | 69.69 | 69.90 | 407,012 | -1.19(-1.67%) |
Jul 20, 2020 | 70.88 | 71.36 | 69.55 | 71.08 | 251,362 | -0.06(-0.09%) |
Jul 17, 2020 | 70.67 | 71.37 | 69.54 | 71.14 | 337,865 | +0.62(+0.89%) |
Jul 16, 2020 | 70.29 | 71.21 | 69.35 | 70.52 | 263,149 | -0.82(-1.15%) |
Jul 15, 2020 | 68.56 | 71.54 | 68.16 | 71.34 | 640,995 | +4.27(+6.37%) |
Jul 14, 2020 | 66.06 | 67.22 | 64.94 | 67.07 | 344,796 | +0.93(+1.40%) |
Jul 13, 2020 | 68.39 | 69.71 | 66.01 | 66.14 | 416,611 | -1.58(-2.33%) |
Jul 10, 2020 | 67.65 | 68.31 | 67.01 | 67.72 | 342,001 | -0.61(-0.89%) |
Jul 09, 2020 | 69.60 | 69.77 | 66.72 | 68.32 | 455,260 | +0.09(+0.13%) |
Jul 08, 2020 | 68.26 | 69.56 | 67.64 | 68.23 | 353,736 | -0.24(-0.35%) |
Jul 07, 2020 | 68.62 | 69.93 | 68.22 | 68.47 | 400,032 | -1.16(-1.66%) |
Jul 06, 2020 | 68.74 | 69.71 | 67.56 | 69.63 | 472,498 | +1.98(+2.93%) |
Jul 02, 2020 | 69.75 | 69.92 | 67.40 | 67.64 | 471,966 | -1.17(-1.70%) |
Jul 01, 2020 | 67.91 | 69.40 | 66.69 | 68.81 | 460,974 | +0.74(+1.09%) |
Jun 30, 2020 | 67.07 | 68.32 | 66.30 | 68.07 | 437,644 | +0.49(+0.72%) |
Jun 29, 2020 | 64.81 | 68.07 | 63.81 | 67.58 | 763,916 | +3.42(+5.33%) |
Jun 26, 2020 | 64.31 | 64.79 | 61.86 | 64.16 | 885,808 | -0.01(-0.01%) |
Jun 25, 2020 | 64.12 | 65.84 | 63.43 | 64.17 | 560,521 | -1.39(-2.12%) |
Jun 24, 2020 | 65.48 | 66.61 | 63.49 | 65.56 | 505,751 | -1.42(-2.13%) |
Jun 23, 2020 | 66.02 | 67.50 | 65.59 | 66.98 | 392,332 | +1.20(+1.83%) |
Jun 22, 2020 | 64.35 | 66.02 | 63.66 | 65.78 | 348,448 | +0.98(+1.52%) |
Jun 19, 2020 | 67.27 | 68.01 | 64.55 | 64.80 | 780,443 | -1.62(-2.43%) |
Jun 18, 2020 | 68.13 | 68.13 | 65.49 | 66.41 | 477,288 | +0.78(+1.19%) |
Jun 17, 2020 | 66.90 | 67.38 | 65.30 | 65.63 | 638,609 | -1.62(-2.40%) |
Jun 16, 2020 | 68.90 | 70.28 | 66.49 | 67.25 | 715,888 | +0.18(+0.27%) |
Jun 15, 2020 | 63.24 | 67.67 | 63.24 | 67.07 | 676,622 | +1.87(+2.87%) |
Jun 12, 2020 | 67.01 | 67.08 | 62.58 | 65.19 | 719,161 | +0.81(+1.26%) |
Jun 11, 2020 | 66.30 | 67.66 | 63.60 | 64.38 | 1,093,957 | -0.87(-1.34%) |
Jun 10, 2020 | 65.55 | 66.40 | 63.70 | 65.26 | 572,381 | -0.43(-0.66%) |
Jun 09, 2020 | 65.16 | 67.99 | 63.94 | 65.69 | 598,543 | -0.98(-1.47%) |
Jun 08, 2020 | 68.32 | 68.48 | 65.06 | 66.67 | 513,402 | -0.30(-0.45%) |
Jun 05, 2020 | 65.37 | 68.40 | 65.01 | 66.97 | 1,116,131 | +4.08(+6.49%) |
Jun 04, 2020 | 63.57 | 64.58 | 62.58 | 62.89 | 633,345 | -1.12(-1.75%) |
Jun 03, 2020 | 62.87 | 65.34 | 62.87 | 64.02 | 654,108 | +1.82(+2.92%) |
Jun 02, 2020 | 63.01 | 63.51 | 61.79 | 62.20 | 639,436 | +0.06(+0.09%) |
Jun 01, 2020 | 62.62 | 63.90 | 61.42 | 62.14 | 811,214 | +0.57(+0.93%) |
May 29, 2020 | 61.55 | 62.83 | 61.04 | 61.57 | 663,213 | -0.62(-0.99%) |
May 28, 2020 | 64.02 | 64.02 | 61.78 | 62.19 | 676,497 | -0.97(-1.54%) |
May 27, 2020 | 61.09 | 63.78 | 59.56 | 63.16 | 1,158,593 | +3.16(+5.27%) |
May 26, 2020 | 62.98 | 62.98 | 59.78 | 60.00 | 688,263 | -1.08(-1.77%) |
May 22, 2020 | 61.05 | 61.69 | 60.22 | 61.09 | 397,078 | -0.32(-0.52%) |
May 21, 2020 | 59.68 | 62.10 | 59.49 | 61.41 | 800,709 | +1.34(+2.23%) |
May 20, 2020 | 60.22 | 60.28 | 58.32 | 60.07 | 721,462 | +1.54(+2.64%) |
May 19, 2020 | 58.21 | 60.24 | 56.04 | 58.52 | 1,087,885 | -0.08(-0.14%) |
May 18, 2020 | 64.19 | 64.20 | 58.55 | 58.60 | 1,261,971 | -2.35(-3.86%) |
May 15, 2020 | 60.62 | 63.01 | 60.06 | 60.96 | 1,384,769 | +0.81(+1.34%) |
May 14, 2020 | 56.04 | 62.64 | 55.61 | 60.15 | 2,725,444 | +1.62(+2.76%) |
May 13, 2020 | 59.66 | 61.41 | 56.54 | 58.53 | 1,626,137 | -1.95(-3.22%) |
May 12, 2020 | 63.54 | 64.93 | 60.41 | 60.48 | 1,070,859 | -2.20(-3.52%) |
May 11, 2020 | 58.91 | 63.00 | 58.91 | 62.68 | 1,304,453 | +2.35(+3.90%) |
May 08, 2020 | 60.91 | 60.96 | 58.80 | 60.33 | 802,648 | +0.64(+1.08%) |
May 07, 2020 | 59.49 | 60.12 | 57.82 | 59.69 | 847,477 | +0.88(+1.50%) |
May 06, 2020 | 55.21 | 59.90 | 54.76 | 58.81 | 1,430,031 | +4.17(+7.63%) |
May 05, 2020 | 56.57 | 56.70 | 53.17 | 54.64 | 1,076,940 | -0.81(-1.46%) |
May 04, 2020 | 52.48 | 55.86 | 51.93 | 55.44 | 716,461 | +0.67(+1.22%) |
May 01, 2020 | 53.56 | 55.20 | 52.96 | 54.77 | 608,789 | -0.62(-1.13%) |
Apr 30, 2020 | 56.04 | 58.22 | 54.64 | 55.40 | 1,035,401 | -2.44(-4.22%) |
Apr 29, 2020 | 57.89 | 59.38 | 57.39 | 57.84 | 875,099 | +2.04(+3.65%) |
Apr 28, 2020 | 55.70 | 57.85 | 53.46 | 55.80 | 1,154,574 | +1.51(+2.77%) |
Apr 27, 2020 | 51.53 | 54.53 | 51.52 | 54.30 | 811,560 | +2.94(+5.72%) |
Apr 24, 2020 | 50.54 | 51.98 | 49.38 | 51.36 | 860,120 | +1.75(+3.52%) |
Apr 23, 2020 | 52.25 | 52.29 | 48.54 | 49.61 | 1,037,717 | -1.70(-3.31%) |
Apr 22, 2020 | 49.81 | 52.82 | 49.70 | 51.31 | 826,844 | +2.35(+4.80%) |
Apr 21, 2020 | 47.88 | 51.19 | 47.87 | 48.96 | 796,752 | -0.76(-1.53%) |
Apr 20, 2020 | 50.47 | 53.62 | 48.77 | 49.72 | 1,070,647 | -2.09(-4.04%) |
Apr 17, 2020 | 50.58 | 52.70 | 47.18 | 51.82 | 2,154,763 | +3.42(+7.06%) |
Apr 16, 2020 | 43.87 | 48.94 | 43.87 | 48.40 | 3,330,271 | +8.58(+21.55%) |
Apr 15, 2020 | 38.69 | 40.30 | 38.18 | 39.82 | 1,027,427 | -0.91(-2.23%) |
Apr 14, 2020 | 41.16 | 42.36 | 39.70 | 40.73 | 846,993 | +0.96(+2.40%) |
Apr 13, 2020 | 41.39 | 42.25 | 38.40 | 39.77 | 796,193 | -1.60(-3.86%) |
Apr 09, 2020 | 42.26 | 44.46 | 40.23 | 41.37 | 1,150,309 | +1.07(+2.64%) |
Apr 08, 2020 | 37.90 | 41.80 | 36.99 | 40.30 | 1,349,961 | +3.44(+9.32%) |
Apr 07, 2020 | 39.56 | 41.66 | 34.96 | 36.87 | 1,459,555 | +2.62(+7.64%) |
Apr 06, 2020 | 31.90 | 34.55 | 31.15 | 34.25 | 1,328,442 | +5.00(+17.09%) |
Apr 03, 2020 | 29.58 | 29.92 | 27.45 | 29.25 | 1,004,779 | +0.02(+0.06%) |
Apr 02, 2020 | 28.79 | 31.04 | 27.85 | 29.23 | 1,124,361 | -0.06(-0.19%) |
Apr 01, 2020 | 30.34 | 31.25 | 26.79 | 29.29 | 1,643,095 | -2.91(-9.04%) |
Mar 31, 2020 | 28.23 | 32.59 | 28.23 | 32.20 | 1,796,509 | +3.66(+12.81%) |
Mar 30, 2020 | 28.34 | 29.20 | 25.46 | 28.54 | 1,661,166 | +1.42(+5.25%) |
Mar 27, 2020 | 30.86 | 30.86 | 26.37 | 27.12 | 1,942,399 | -5.32(-16.40%) |
Mar 26, 2020 | 34.00 | 36.69 | 31.88 | 32.44 | 1,810,622 | -2.00(-5.81%) |
Mar 25, 2020 | 29.86 | 36.13 | 29.85 | 34.44 | 3,153,317 | +4.73(+15.92%) |
Mar 24, 2020 | 26.64 | 31.08 | 26.41 | 29.71 | 2,297,870 | +5.73(+23.91%) |
Mar 23, 2020 | 22.02 | 24.81 | 20.93 | 23.98 | 2,220,509 | +2.32(+10.73%) |
Mar 20, 2020 | 22.48 | 26.37 | 21.29 | 21.65 | 2,467,375 | -0.04(-0.17%) |
Mar 19, 2020 | 17.97 | 22.42 | 15.79 | 21.69 | 2,677,722 | +4.61(+27.00%) |
Mar 18, 2020 | 19.94 | 20.67 | 15.44 | 17.08 | 1,969,948 | -4.28(-20.04%) |
Mar 17, 2020 | 27.88 | 29.86 | 20.91 | 21.36 | 2,854,811 | -5.75(-21.21%) |
Mar 16, 2020 | 34.56 | 35.36 | 26.73 | 27.11 | 1,139,209 | -12.91(-32.25%) |
Mar 13, 2020 | 39.06 | 41.32 | 35.33 | 40.02 | 794,266 | +3.59(+9.86%) |
Mar 12, 2020 | 38.87 | 39.91 | 36.41 | 36.43 | 1,133,216 | -6.85(-15.84%) |
Mar 11, 2020 | 50.14 | 50.35 | 41.91 | 43.28 | 1,165,646 | -8.68(-16.71%) |
Mar 10, 2020 | 50.09 | 52.25 | 46.66 | 51.96 | 950,368 | +3.61(+7.47%) |
Mar 09, 2020 | 50.16 | 52.62 | 48.34 | 48.35 | 1,014,702 | -8.74(-15.30%) |
Mar 06, 2020 | 57.08 | 58.66 | 56.04 | 57.09 | 675,622 | -1.49(-2.54%) |
Mar 05, 2020 | 63.34 | 63.34 | 57.41 | 58.58 | 1,028,665 | -6.21(-9.59%) |
Mar 04, 2020 | 66.06 | 66.11 | 62.28 | 64.79 | 586,084 | -0.06(-0.10%) |
Mar 03, 2020 | 65.78 | 67.20 | 64.01 | 64.85 | 715,743 | -0.96(-1.45%) |
Mar 02, 2020 | 63.47 | 66.10 | 61.73 | 65.81 | 1,287,321 | +2.91(+4.63%) |
Feb 28, 2020 | 65.92 | 66.51 | 61.73 | 62.89 | 1,408,407 | -4.59(-6.79%) |
Feb 27, 2020 | 71.08 | 71.91 | 67.29 | 67.48 | 966,803 | -4.57(-6.34%) |
Feb 26, 2020 | 75.28 | 75.28 | 71.95 | 72.05 | 723,205 | -3.00(-3.99%) |
Feb 25, 2020 | 79.21 | 79.67 | 75.01 | 75.04 | 710,063 | -4.20(-5.30%) |
Feb 24, 2020 | 80.34 | 81.54 | 78.20 | 79.24 | 639,630 | -2.36(-2.89%) |
Feb 21, 2020 | 79.18 | 81.83 | 78.66 | 81.60 | 723,801 | +1.57(+1.96%) |
Feb 20, 2020 | 76.82 | 80.61 | 75.91 | 80.03 | 1,250,863 | -1.04(-1.28%) |
Feb 19, 2020 | 80.53 | 81.83 | 79.87 | 81.07 | 852,892 | +0.59(+0.74%) |
Feb 18, 2020 | 80.28 | 80.95 | 79.73 | 80.48 | 677,362 | -0.18(-0.23%) |
Feb 14, 2020 | 80.79 | 81.70 | 80.13 | 80.66 | 434,543 | -0.48(-0.60%) |
Feb 13, 2020 | 79.82 | 81.19 | 79.61 | 81.14 | 532,269 | +1.55(+1.95%) |
Feb 12, 2020 | 79.34 | 80.23 | 79.06 | 79.59 | 361,635 | +0.16(+0.21%) |
Feb 11, 2020 | 81.37 | 81.52 | 79.38 | 79.43 | 705,620 | +0.58(+0.74%) |
Feb 10, 2020 | 77.41 | 79.04 | 77.41 | 78.84 | 353,721 | +1.51(+1.95%) |
Feb 07, 2020 | 76.84 | 77.56 | 76.44 | 77.34 | 297,359 | +0.37(+0.47%) |
Feb 06, 2020 | 77.15 | 77.64 | 76.37 | 76.97 | 299,994 | -0.01(-0.01%) |
Feb 05, 2020 | 75.83 | 77.41 | 75.14 | 76.98 | 394,908 | +1.41(+1.86%) |
Feb 04, 2020 | 75.18 | 75.94 | 74.65 | 75.57 | 266,577 | +0.84(+1.12%) |
Feb 03, 2020 | 74.63 | 75.77 | 74.52 | 74.73 | 352,809 | +0.06(+0.09%) |
Jan 31, 2020 | 75.50 | 75.71 | 74.33 | 74.67 | 526,291 | -0.83(-1.10%) |
Jan 30, 2020 | 75.39 | 76.72 | 75.06 | 75.50 | 337,185 | -0.22(-0.29%) |
Jan 29, 2020 | 75.83 | 76.55 | 75.55 | 75.72 | 267,606 | +0.10(+0.13%) |
Jan 28, 2020 | 75.22 | 76.38 | 75.22 | 75.62 | 316,813 | +0.75(+1.00%) |
Jan 27, 2020 | 74.73 | 75.28 | 73.93 | 74.87 | 280,228 | -0.47(-0.63%) |
Jan 24, 2020 | 76.33 | 76.49 | 74.91 | 75.34 | 310,059 | -1.02(-1.34%) |
Jan 23, 2020 | 75.82 | 76.67 | 75.37 | 76.37 | 286,610 | +0.35(+0.46%) |
Jan 22, 2020 | 74.86 | 76.46 | 74.62 | 76.02 | 492,857 | +1.41(+1.89%) |
Jan 21, 2020 | 73.70 | 74.69 | 73.04 | 74.61 | 433,201 | +0.72(+0.98%) |
Jan 17, 2020 | 73.51 | 74.35 | 73.21 | 73.89 | 449,105 | +0.43(+0.58%) |
Jan 16, 2020 | 74.17 | 74.54 | 73.21 | 73.46 | 456,944 | -0.47(-0.64%) |
Jan 15, 2020 | 73.06 | 74.67 | 72.56 | 73.94 | 638,730 | +0.98(+1.34%) |
Jan 14, 2020 | 71.47 | 73.03 | 71.47 | 72.96 | 785,048 | +1.31(+1.82%) |
Jan 13, 2020 | 71.40 | 72.11 | 71.22 | 71.65 | 386,213 | +0.16(+0.23%) |
Jan 10, 2020 | 71.87 | 72.46 | 71.08 | 71.49 | 523,335 | -0.38(-0.53%) |
Jan 09, 2020 | 72.89 | 72.95 | 71.82 | 71.87 | 502,844 | -0.97(-1.33%) |
Jan 08, 2020 | 71.99 | 73.04 | 71.97 | 72.84 | 340,313 | +0.53(+0.73%) |
Jan 07, 2020 | 72.31 | 72.67 | 71.71 | 72.31 | 358,680 | -0.26(-0.35%) |
Jan 06, 2020 | 72.30 | 72.87 | 71.51 | 72.57 | 498,290 | +0.11(+0.15%) |
Jan 03, 2020 | 72.03 | 72.76 | 72.01 | 72.46 | 421,952 | -0.09(-0.13%) |
Jan 02, 2020 | 71.33 | 72.59 | 71.18 | 72.55 | 428,589 | +1.28(+1.79%) |
Dec 31, 2019 | 70.68 | 72.20 | 70.68 | 71.27 | 612,893 | +0.54(+0.76%) |
Dec 30, 2019 | 70.29 | 70.98 | 69.68 | 70.73 | 408,539 | +0.41(+0.58%) |
Dec 27, 2019 | 71.16 | 71.37 | 70.21 | 70.32 | 343,343 | -0.50(-0.71%) |
Dec 26, 2019 | 70.93 | 71.47 | 70.54 | 70.82 | 340,778 | +0.05(+0.08%) |
Dec 24, 2019 | 71.03 | 71.58 | 70.65 | 70.77 | 166,416 | -0.39(-0.55%) |
Dec 23, 2019 | 70.87 | 71.61 | 70.60 | 71.16 | 357,497 | +0.30(+0.43%) |
Dec 20, 2019 | 70.75 | 72.16 | 70.31 | 70.86 | 648,804 | +0.36(+0.51%) |
Dec 19, 2019 | 70.16 | 71.56 | 69.95 | 70.50 | 658,686 | +0.05(+0.06%) |
Dec 18, 2019 | 69.43 | 70.88 | 69.22 | 70.46 | 493,848 | +1.06(+1.53%) |
Dec 17, 2019 | 69.01 | 69.80 | 68.79 | 69.40 | 718,414 | +0.69(+1.00%) |
Dec 16, 2019 | 70.38 | 70.70 | 68.65 | 68.71 | 749,274 | -1.65(-2.35%) |
Dec 13, 2019 | 71.23 | 71.34 | 70.17 | 70.37 | 526,510 | -0.62(-0.87%) |
Dec 12, 2019 | 69.52 | 72.37 | 69.22 | 70.99 | 870,616 | +0.09(+0.13%) |
Dec 11, 2019 | 71.03 | 71.52 | 70.40 | 70.90 | 533,792 | -0.16(-0.22%) |
Dec 10, 2019 | 71.22 | 71.57 | 70.46 | 71.05 | 390,187 | -0.10(-0.14%) |
Dec 09, 2019 | 72.75 | 73.20 | 71.10 | 71.15 | 580,907 | -1.55(-2.14%) |
Dec 06, 2019 | 71.96 | 73.02 | 71.76 | 72.70 | 418,558 | +0.79(+1.09%) |
Dec 05, 2019 | 71.22 | 72.23 | 70.78 | 71.92 | 596,902 | +1.00(+1.42%) |
Dec 04, 2019 | 72.49 | 72.83 | 70.87 | 70.91 | 786,367 | -1.41(-1.94%) |
Dec 03, 2019 | 72.09 | 73.47 | 71.89 | 72.32 | 815,111 | -0.45(-0.61%) |
Dec 02, 2019 | 72.08 | 73.45 | 71.80 | 72.77 | 619,667 | +0.71(+0.98%) |
Nov 29, 2019 | 71.73 | 72.22 | 70.98 | 72.06 | 627,213 | +0.50(+0.70%) |
Nov 27, 2019 | 70.44 | 71.68 | 70.07 | 71.56 | 455,665 | +1.05(+1.48%) |
Nov 26, 2019 | 70.21 | 71.50 | 70.07 | 70.51 | 664,652 | -0.42(-0.59%) |
Nov 25, 2019 | 70.64 | 71.17 | 69.61 | 70.93 | 791,947 | +0.22(+0.31%) |
Nov 22, 2019 | 72.81 | 73.04 | 70.53 | 70.71 | 1,162,766 | -2.54(-3.47%) |
Nov 21, 2019 | 79.10 | 80.97 | 72.26 | 73.26 | 2,807,267 | -3.82(-4.95%) |
Nov 20, 2019 | 76.75 | 77.49 | 75.90 | 77.07 | 1,447,367 | -0.10(-0.13%) |
Nov 19, 2019 | 77.66 | 77.87 | 76.72 | 77.17 | 598,761 | -0.38(-0.49%) |
Nov 18, 2019 | 78.08 | 78.08 | 76.69 | 77.56 | 640,686 | -0.75(-0.96%) |
Nov 15, 2019 | 78.23 | 78.67 | 77.45 | 78.31 | 649,221 | +0.53(+0.68%) |
Nov 14, 2019 | 77.17 | 78.88 | 76.98 | 77.78 | 503,829 | +0.86(+1.12%) |
Nov 13, 2019 | 75.38 | 77.48 | 75.38 | 76.92 | 519,164 | +1.15(+1.51%) |
Nov 12, 2019 | 77.24 | 77.56 | 75.51 | 75.77 | 557,119 | -1.35(-1.76%) |
Nov 11, 2019 | 76.72 | 77.87 | 76.32 | 77.13 | 577,778 | +0.32(+0.41%) |
Nov 08, 2019 | 77.18 | 77.46 | 76.34 | 76.81 | 455,885 | -0.54(-0.69%) |
Nov 07, 2019 | 77.07 | 77.42 | 76.38 | 77.35 | 468,307 | +0.79(+1.03%) |
Nov 06, 2019 | 76.83 | 77.40 | 76.47 | 76.56 | 384,516 | -0.27(-0.35%) |
Nov 05, 2019 | 75.16 | 77.05 | 74.79 | 76.83 | 320,326 | +1.69(+2.25%) |
Nov 04, 2019 | 75.05 | 75.77 | 74.54 | 75.14 | 455,960 | +0.33(+0.44%) |