Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 67.10 | 67.10 | 65.52 | 66.46 | 3,389,700 | -0.55(-0.82%) |
Oct 29, 2020 | 66.00 | 68.46 | 65.84 | 67.01 | 3,612,795 | +0.49(+0.74%) |
Oct 28, 2020 | 66.07 | 67.64 | 65.25 | 66.52 | 6,222,307 | -0.04(-0.06%) |
Oct 27, 2020 | 69.80 | 70.68 | 66.54 | 66.56 | 3,761,148 | -2.84(-4.09%) |
Oct 26, 2020 | 70.01 | 70.50 | 67.53 | 69.40 | 4,623,023 | -0.91(-1.29%) |
Oct 23, 2020 | 68.00 | 71.00 | 66.40 | 70.31 | 8,743,000 | +3.97(+5.98%) |
Oct 22, 2020 | 73.00 | 73.50 | 66.29 | 66.34 | 11,798,751 | -8.58(-11.45%) |
Oct 21, 2020 | 77.63 | 77.69 | 73.18 | 74.92 | 6,216,190 | -5.40(-6.72%) |
Oct 20, 2020 | 78.40 | 81.68 | 78.25 | 80.32 | 2,347,970 | +2.00(+2.55%) |
Oct 19, 2020 | 80.46 | 81.00 | 78.06 | 78.32 | 1,946,018 | -1.41(-1.77%) |
Oct 16, 2020 | 80.52 | 81.72 | 79.31 | 79.73 | 1,653,300 | -0.28(-0.35%) |
Oct 15, 2020 | 79.44 | 80.48 | 78.25 | 80.01 | 1,485,963 | -0.25(-0.31%) |
Oct 14, 2020 | 79.98 | 81.04 | 78.75 | 80.26 | 2,287,837 | +0.69(+0.87%) |
Oct 13, 2020 | 79.35 | 79.62 | 77.50 | 79.57 | 1,578,762 | +0.46(+0.58%) |
Oct 12, 2020 | 79.59 | 80.26 | 78.81 | 79.11 | 1,596,768 | -0.27(-0.34%) |
Oct 09, 2020 | 79.26 | 80.66 | 77.93 | 79.38 | 1,495,600 | +0.80(+1.02%) |
Oct 08, 2020 | 79.59 | 79.75 | 77.93 | 78.58 | 1,642,994 | -1.18(-1.48%) |
Oct 07, 2020 | 78.47 | 80.50 | 78.03 | 79.76 | 1,833,227 | +2.83(+3.68%) |
Oct 06, 2020 | 77.36 | 77.80 | 76.35 | 76.93 | 1,561,434 | +0.50(+0.65%) |
Oct 05, 2020 | 76.27 | 77.14 | 75.06 | 76.43 | 1,700,269 | +0.76(+1.00%) |
Oct 02, 2020 | 75.41 | 77.00 | 74.80 | 75.67 | 955,800 | -1.07(-1.39%) |
Oct 01, 2020 | 76.80 | 77.26 | 76.19 | 76.74 | 1,109,736 | +0.70(+0.92%) |
Sep 30, 2020 | 74.81 | 76.53 | 74.59 | 76.04 | 1,699,097 | +1.31(+1.75%) |
Sep 29, 2020 | 74.20 | 74.94 | 72.23 | 74.73 | 1,454,365 | +0.45(+0.61%) |
Sep 28, 2020 | 72.96 | 75.29 | 72.10 | 74.28 | 3,532,261 | +2.20(+3.05%) |
Sep 25, 2020 | 72.93 | 73.89 | 71.80 | 72.08 | 2,945,800 | -0.70(-0.96%) |
Sep 24, 2020 | 73.00 | 73.57 | 71.82 | 72.78 | 1,672,012 | -1.04(-1.41%) |
Sep 23, 2020 | 74.00 | 74.44 | 72.63 | 73.82 | 1,572,607 | +0.11(+0.15%) |
Sep 22, 2020 | 73.40 | 73.86 | 71.74 | 73.71 | 2,065,732 | +0.66(+0.90%) |
Sep 21, 2020 | 74.04 | 74.35 | 72.14 | 73.05 | 2,326,671 | -2.62(-3.46%) |
Sep 18, 2020 | 76.13 | 76.61 | 74.44 | 75.67 | 2,340,700 | -0.07(-0.09%) |
Sep 17, 2020 | 74.00 | 75.92 | 73.70 | 75.74 | 2,844,368 | +0.49(+0.65%) |
Sep 16, 2020 | 75.73 | 75.84 | 74.69 | 75.25 | 1,265,089 | -0.19(-0.25%) |
Sep 15, 2020 | 75.97 | 75.97 | 74.34 | 75.44 | 1,538,903 | +0.39(+0.52%) |
Sep 14, 2020 | 73.90 | 75.79 | 73.43 | 75.05 | 2,178,942 | +2.07(+2.84%) |
Sep 11, 2020 | 72.93 | 74.15 | 72.16 | 72.98 | 1,792,600 | +1.16(+1.62%) |
Sep 10, 2020 | 74.25 | 75.15 | 71.73 | 71.82 | 2,194,665 | -2.46(-3.31%) |
Sep 09, 2020 | 73.01 | 74.61 | 72.35 | 74.28 | 3,050,371 | +1.63(+2.24%) |
Sep 08, 2020 | 72.92 | 73.45 | 70.89 | 72.65 | 2,690,239 | -2.48(-3.30%) |
Sep 04, 2020 | 75.55 | 75.63 | 70.89 | 75.13 | 4,075,200 | -0.70(-0.92%) |
Sep 03, 2020 | 78.46 | 78.62 | 74.96 | 75.83 | 1,801,068 | -3.98(-4.99%) |
Sep 02, 2020 | 81.49 | 83.68 | 78.65 | 79.81 | 2,916,732 | +1.61(+2.06%) |
Sep 01, 2020 | 75.37 | 78.27 | 74.32 | 78.20 | 3,077,232 | +4.39(+5.95%) |
Aug 31, 2020 | 74.33 | 75.23 | 73.67 | 73.81 | 4,234,861 | -3.12(-4.06%) |
Aug 28, 2020 | 76.34 | 77.11 | 75.83 | 76.93 | 2,496,800 | +0.50(+0.65%) |
Aug 27, 2020 | 76.12 | 76.91 | 75.38 | 76.43 | 1,964,304 | -0.35(-0.46%) |
Aug 26, 2020 | 77.00 | 77.50 | 75.35 | 76.78 | 1,680,427 | +0.16(+0.21%) |
Aug 25, 2020 | 74.78 | 76.63 | 74.20 | 76.62 | 2,851,182 | +2.06(+2.76%) |
Aug 24, 2020 | 76.05 | 76.34 | 73.95 | 74.56 | 1,933,691 | +0.47(+0.63%) |
Aug 21, 2020 | 73.00 | 74.69 | 72.49 | 74.09 | 3,464,000 | +1.11(+1.52%) |
Aug 20, 2020 | 73.60 | 74.83 | 72.13 | 72.98 | 2,905,110 | -1.11(-1.50%) |
Aug 19, 2020 | 77.71 | 77.71 | 73.78 | 74.09 | 3,276,938 | -3.53(-4.55%) |
Aug 18, 2020 | 77.10 | 78.14 | 76.88 | 77.62 | 1,511,026 | +1.02(+1.33%) |
Aug 17, 2020 | 74.76 | 76.96 | 74.53 | 76.60 | 3,083,206 | +3.02(+4.10%) |
Aug 14, 2020 | 76.35 | 76.42 | 73.11 | 73.58 | 2,475,900 | -3.53(-4.58%) |
Aug 13, 2020 | 75.63 | 78.20 | 75.63 | 77.11 | 2,913,641 | +1.54(+2.04%) |
Aug 12, 2020 | 75.09 | 75.60 | 73.73 | 75.57 | 1,630,693 | +0.68(+0.91%) |
Aug 11, 2020 | 73.73 | 76.68 | 72.66 | 74.89 | 3,628,509 | +0.89(+1.20%) |
Aug 10, 2020 | 76.50 | 76.56 | 73.44 | 74.00 | 3,072,900 | -2.58(-3.37%) |
Aug 07, 2020 | 80.00 | 80.98 | 75.92 | 76.58 | 3,591,700 | -4.72(-5.81%) |
Aug 06, 2020 | 82.20 | 82.38 | 80.04 | 81.30 | 1,719,506 | -0.72(-0.88%) |
Aug 05, 2020 | 79.69 | 82.49 | 79.49 | 82.02 | 3,081,261 | +3.18(+4.03%) |
Aug 04, 2020 | 79.12 | 79.98 | 77.03 | 78.84 | 4,654,651 | -2.13(-2.63%) |
Aug 03, 2020 | 79.50 | 81.40 | 78.54 | 80.97 | 2,881,747 | +2.80(+3.58%) |
Jul 31, 2020 | 78.55 | 79.03 | 77.22 | 78.17 | 2,699,400 | +0.17(+0.22%) |
Jul 30, 2020 | 78.19 | 79.39 | 76.28 | 78.00 | 4,107,388 | -0.47(-0.60%) |
Jul 29, 2020 | 79.14 | 79.77 | 74.56 | 78.47 | 5,337,893 | -0.22(-0.28%) |
Jul 28, 2020 | 77.40 | 79.34 | 76.69 | 78.69 | 3,809,951 | +0.19(+0.24%) |
Jul 27, 2020 | 76.35 | 78.56 | 75.60 | 78.50 | 2,993,080 | +2.76(+3.64%) |
Jul 24, 2020 | 71.32 | 75.82 | 70.68 | 75.74 | 2,678,700 | +1.43(+1.92%) |
Jul 23, 2020 | 78.71 | 78.92 | 74.25 | 74.31 | 2,847,915 | -4.00(-5.11%) |
Jul 22, 2020 | 77.49 | 78.56 | 76.50 | 78.31 | 3,942,186 | -0.14(-0.18%) |
Jul 21, 2020 | 78.76 | 78.82 | 77.10 | 78.45 | 3,785,760 | +1.41(+1.83%) |
Jul 20, 2020 | 74.49 | 77.16 | 73.67 | 77.04 | 3,193,597 | +3.28(+4.45%) |
Jul 17, 2020 | 72.91 | 73.98 | 71.82 | 73.76 | 2,551,500 | +1.12(+1.54%) |
Jul 16, 2020 | 73.25 | 73.41 | 71.69 | 72.64 | 2,014,037 | -1.41(-1.90%) |
Jul 15, 2020 | 73.00 | 74.17 | 72.60 | 74.05 | 1,976,715 | +2.10(+2.92%) |
Jul 14, 2020 | 72.42 | 72.44 | 69.53 | 71.95 | 2,687,760 | -1.23(-1.68%) |
Jul 13, 2020 | 75.31 | 75.87 | 72.83 | 73.18 | 2,537,969 | -0.38(-0.52%) |
Jul 10, 2020 | 75.90 | 76.20 | 73.33 | 73.56 | 2,368,700 | -2.83(-3.70%) |
Jul 09, 2020 | 75.27 | 76.50 | 74.57 | 76.39 | 3,624,533 | +3.30(+4.51%) |
Jul 08, 2020 | 73.08 | 73.47 | 71.48 | 73.09 | 5,240,075 | +2.24(+3.16%) |
Jul 07, 2020 | 72.78 | 73.82 | 70.73 | 70.85 | 3,792,983 | -3.30(-4.45%) |
Jul 06, 2020 | 76.01 | 76.77 | 72.76 | 74.15 | 3,809,827 | +1.22(+1.67%) |
Jul 02, 2020 | 71.40 | 73.29 | 71.12 | 72.93 | 2,688,000 | +2.98(+4.26%) |
Jul 01, 2020 | 68.54 | 70.55 | 67.87 | 69.95 | 2,777,353 | +1.57(+2.30%) |
Jun 30, 2020 | 67.96 | 68.87 | 67.32 | 68.38 | 2,395,377 | +0.94(+1.39%) |
Jun 29, 2020 | 68.06 | 68.40 | 66.80 | 67.44 | 2,298,282 | -0.89(-1.30%) |
Jun 26, 2020 | 68.14 | 68.99 | 67.16 | 68.33 | 2,694,400 | +0.40(+0.59%) |
Jun 25, 2020 | 67.15 | 67.98 | 66.77 | 67.93 | 1,106,664 | +0.38(+0.56%) |
Jun 24, 2020 | 67.60 | 67.89 | 66.56 | 67.55 | 1,793,838 | -0.05(-0.07%) |
Jun 23, 2020 | 67.96 | 68.81 | 67.40 | 67.60 | 2,422,000 | +0.84(+1.26%) |
Jun 22, 2020 | 66.60 | 67.71 | 65.64 | 66.76 | 1,337,821 | -0.29(-0.43%) |
Jun 19, 2020 | 67.02 | 67.72 | 65.82 | 67.05 | 4,229,000 | +2.47(+3.82%) |
Jun 18, 2020 | 64.72 | 65.99 | 64.44 | 64.58 | 2,605,437 | +0.42(+0.65%) |
Jun 17, 2020 | 62.72 | 65.34 | 62.23 | 64.16 | 4,019,912 | +1.74(+2.79%) |
Jun 16, 2020 | 66.00 | 66.10 | 61.94 | 62.42 | 4,457,838 | -2.42(-3.73%) |
Jun 15, 2020 | 62.51 | 65.49 | 62.10 | 64.84 | 2,361,663 | +1.13(+1.77%) |
Jun 12, 2020 | 64.43 | 64.69 | 62.86 | 63.71 | 2,566,100 | +0.67(+1.06%) |
Jun 11, 2020 | 63.51 | 64.37 | 62.29 | 63.04 | 2,235,238 | -2.50(-3.81%) |
Jun 10, 2020 | 65.02 | 66.08 | 64.81 | 65.54 | 3,081,917 | -0.04(-0.06%) |
Jun 09, 2020 | 65.50 | 65.75 | 62.40 | 65.58 | 5,668,923 | -0.27(-0.41%) |
Jun 08, 2020 | 67.18 | 67.24 | 64.89 | 65.85 | 2,981,205 | +0.01(+0.02%) |
Jun 05, 2020 | 64.63 | 66.43 | 63.83 | 65.84 | 3,998,300 | +2.58(+4.08%) |
Jun 04, 2020 | 63.51 | 64.61 | 62.51 | 63.26 | 2,943,807 | -1.13(-1.75%) |
Jun 03, 2020 | 62.55 | 64.56 | 61.41 | 64.39 | 3,004,391 | +2.60(+4.21%) |
Jun 02, 2020 | 61.46 | 63.41 | 61.24 | 61.79 | 3,585,525 | +0.76(+1.25%) |
Jun 01, 2020 | 56.94 | 61.53 | 56.17 | 61.03 | 4,831,058 | +4.57(+8.09%) |
May 29, 2020 | 55.50 | 56.49 | 54.87 | 56.46 | 4,560,200 | +0.92(+1.66%) |
May 28, 2020 | 55.95 | 56.18 | 55.33 | 55.54 | 2,003,291 | -0.44(-0.79%) |
May 27, 2020 | 57.16 | 57.40 | 54.49 | 55.98 | 4,411,271 | -1.34(-2.34%) |
May 26, 2020 | 55.00 | 57.81 | 54.67 | 57.32 | 8,062,619 | +4.02(+7.54%) |
May 22, 2020 | 53.34 | 54.04 | 52.13 | 53.30 | 3,408,300 | -1.36(-2.49%) |
May 21, 2020 | 53.10 | 54.91 | 52.51 | 54.66 | 3,915,141 | +0.06(+0.11%) |
May 20, 2020 | 56.71 | 57.24 | 53.80 | 54.60 | 4,378,602 | -1.34(-2.40%) |
May 19, 2020 | 55.50 | 57.72 | 55.10 | 55.94 | 3,396,228 | +0.93(+1.69%) |
May 18, 2020 | 54.91 | 55.35 | 54.43 | 55.01 | 2,529,888 | +1.01(+1.87%) |
May 15, 2020 | 53.70 | 54.88 | 53.49 | 54.00 | 3,108,100 | +0.23(+0.43%) |
May 14, 2020 | 52.66 | 54.19 | 51.80 | 53.77 | 3,649,914 | -0.62(-1.14%) |
May 13, 2020 | 54.25 | 55.55 | 53.83 | 54.39 | 2,919,364 | +0.22(+0.41%) |
May 12, 2020 | 54.30 | 54.70 | 53.87 | 54.17 | 2,648,807 | +0.04(+0.07%) |
May 11, 2020 | 53.99 | 54.85 | 53.99 | 54.13 | 1,793,913 | -0.67(-1.22%) |
May 08, 2020 | 53.79 | 55.00 | 53.42 | 54.80 | 3,097,600 | +1.61(+3.03%) |
May 07, 2020 | 52.65 | 53.26 | 52.17 | 53.19 | 1,812,034 | +1.50(+2.90%) |
May 06, 2020 | 51.86 | 52.88 | 51.13 | 51.69 | 3,054,467 | -0.40(-0.77%) |
May 05, 2020 | 51.03 | 52.89 | 50.31 | 52.09 | 3,255,837 | +2.50(+5.04%) |
May 04, 2020 | 49.39 | 50.52 | 48.92 | 49.59 | 5,622,468 | -0.31(-0.62%) |
May 01, 2020 | 51.84 | 52.30 | 49.80 | 49.90 | 4,782,800 | -4.29(-7.92%) |
Apr 30, 2020 | 54.84 | 55.30 | 53.26 | 54.19 | 4,662,753 | -1.07(-1.94%) |
Apr 29, 2020 | 52.97 | 55.39 | 52.55 | 55.26 | 5,762,050 | +3.42(+6.60%) |
Apr 28, 2020 | 54.14 | 54.25 | 51.22 | 51.84 | 4,845,825 | +0.44(+0.86%) |
Apr 27, 2020 | 48.80 | 52.09 | 48.29 | 51.40 | 6,266,682 | +4.01(+8.46%) |
Apr 24, 2020 | 50.28 | 50.52 | 47.15 | 47.39 | 5,892,700 | -2.40(-4.82%) |
Apr 23, 2020 | 50.32 | 50.54 | 49.25 | 49.79 | 5,329,540 | -0.93(-1.83%) |
Apr 22, 2020 | 51.80 | 52.39 | 50.65 | 50.72 | 4,084,923 | -0.24(-0.47%) |
Apr 21, 2020 | 50.00 | 51.05 | 49.39 | 50.96 | 3,528,500 | +0.95(+1.90%) |
Apr 20, 2020 | 51.50 | 51.99 | 50.00 | 50.01 | 4,693,754 | -1.65(-3.19%) |
Apr 17, 2020 | 50.59 | 51.95 | 50.06 | 51.66 | 3,757,000 | +1.42(+2.83%) |
Apr 16, 2020 | 52.50 | 53.21 | 50.15 | 50.24 | 5,044,262 | -1.95(-3.74%) |
Apr 15, 2020 | 52.41 | 53.43 | 51.87 | 52.19 | 3,242,448 | -0.25(-0.48%) |
Apr 14, 2020 | 53.03 | 53.22 | 52.10 | 52.44 | 3,650,364 | +0.64(+1.24%) |
Apr 13, 2020 | 50.80 | 52.27 | 50.15 | 51.80 | 3,455,057 | +0.98(+1.93%) |
Apr 09, 2020 | 53.20 | 54.35 | 50.61 | 50.82 | 7,884,300 | -1.24(-2.38%) |
Apr 08, 2020 | 51.06 | 53.38 | 50.20 | 52.06 | 26,220,328 | -3.76(-6.74%) |
Apr 07, 2020 | 55.16 | 57.25 | 54.72 | 55.82 | 8,843,575 | +2.06(+3.83%) |
Apr 06, 2020 | 52.31 | 53.96 | 51.36 | 53.76 | 4,744,162 | +3.11(+6.14%) |
Apr 03, 2020 | 50.60 | 52.02 | 50.21 | 50.65 | 2,719,400 | -0.03(-0.06%) |
Apr 02, 2020 | 50.50 | 51.69 | 50.21 | 50.68 | 3,555,735 | -0.89(-1.73%) |
Apr 01, 2020 | 52.16 | 52.94 | 50.83 | 51.57 | 4,297,558 | -1.69(-3.17%) |
Mar 31, 2020 | 52.45 | 53.65 | 50.91 | 53.26 | 4,101,555 | +1.26(+2.42%) |
Mar 30, 2020 | 53.50 | 53.94 | 50.11 | 52.00 | 4,957,216 | -1.44(-2.69%) |
Mar 27, 2020 | 53.55 | 54.85 | 52.98 | 53.44 | 3,928,000 | -2.29(-4.11%) |
Mar 26, 2020 | 55.00 | 56.10 | 54.00 | 55.73 | 2,771,801 | +0.12(+0.22%) |
Mar 25, 2020 | 52.51 | 57.21 | 52.51 | 55.61 | 3,552,839 | +2.65(+5.00%) |
Mar 24, 2020 | 49.99 | 53.38 | 49.46 | 52.96 | 4,469,221 | +5.96(+12.68%) |
Mar 23, 2020 | 49.11 | 49.11 | 45.15 | 47.00 | 4,631,476 | -1.36(-2.81%) |
Mar 20, 2020 | 49.50 | 51.39 | 48.00 | 48.36 | 4,847,600 | +0.28(+0.58%) |
Mar 19, 2020 | 49.89 | 50.38 | 47.59 | 48.08 | 5,643,827 | -1.54(-3.10%) |
Mar 18, 2020 | 48.13 | 51.10 | 46.76 | 49.62 | 4,583,243 | -2.20(-4.25%) |
Mar 17, 2020 | 49.51 | 52.84 | 48.80 | 51.82 | 3,664,284 | +3.41(+7.04%) |
Mar 16, 2020 | 48.50 | 51.61 | 46.92 | 48.41 | 5,885,288 | -4.18(-7.95%) |
Mar 13, 2020 | 52.85 | 53.88 | 50.72 | 52.59 | 6,366,100 | +1.58(+3.10%) |
Mar 12, 2020 | 50.92 | 51.95 | 49.60 | 51.01 | 6,095,750 | -2.65(-4.94%) |
Mar 11, 2020 | 53.00 | 54.82 | 52.53 | 53.66 | 3,521,689 | -0.58(-1.07%) |
Mar 10, 2020 | 55.58 | 56.62 | 52.96 | 54.24 | 4,984,746 | -0.43(-0.79%) |
Mar 09, 2020 | 53.00 | 56.09 | 52.50 | 54.67 | 2,706,703 | -1.82(-3.22%) |
Mar 06, 2020 | 57.01 | 57.61 | 55.23 | 56.49 | 3,380,200 | -2.00(-3.42%) |
Mar 05, 2020 | 57.36 | 58.87 | 56.83 | 58.49 | 3,506,284 | +0.79(+1.37%) |
Mar 04, 2020 | 58.65 | 59.50 | 57.32 | 57.70 | 3,894,626 | -0.61(-1.05%) |
Mar 03, 2020 | 58.65 | 59.09 | 57.12 | 58.31 | 4,221,193 | +0.31(+0.53%) |
Mar 02, 2020 | 55.87 | 58.00 | 54.78 | 58.00 | 4,762,869 | +3.61(+6.64%) |
Feb 28, 2020 | 53.92 | 54.49 | 51.77 | 54.39 | 5,179,300 | -0.77(-1.40%) |
Feb 27, 2020 | 55.00 | 56.46 | 55.00 | 55.16 | 4,597,327 | -1.14(-2.02%) |
Feb 26, 2020 | 57.50 | 58.03 | 56.30 | 56.30 | 4,146,657 | -0.28(-0.49%) |
Feb 25, 2020 | 58.00 | 59.42 | 56.51 | 56.58 | 4,212,519 | -1.01(-1.75%) |
Feb 24, 2020 | 56.67 | 58.43 | 56.56 | 57.59 | 2,715,864 | -1.88(-3.16%) |
Feb 21, 2020 | 58.31 | 59.52 | 57.85 | 59.47 | 1,853,000 | +1.01(+1.73%) |
Feb 20, 2020 | 59.23 | 59.70 | 57.99 | 58.46 | 4,079,047 | -0.94(-1.58%) |
Feb 19, 2020 | 58.44 | 59.56 | 58.16 | 59.40 | 2,173,724 | +1.44(+2.48%) |
Feb 18, 2020 | 58.89 | 58.92 | 56.60 | 57.96 | 2,730,504 | -1.16(-1.96%) |
Feb 14, 2020 | 59.08 | 59.76 | 58.91 | 59.12 | 2,762,100 | +0.34(+0.58%) |
Feb 13, 2020 | 59.00 | 59.00 | 58.22 | 58.78 | 2,409,168 | -0.40(-0.68%) |
Feb 12, 2020 | 58.83 | 59.24 | 57.24 | 59.18 | 3,777,054 | +0.99(+1.70%) |
Feb 11, 2020 | 57.60 | 58.79 | 57.01 | 58.19 | 4,488,823 | +0.29(+0.50%) |
Feb 10, 2020 | 55.83 | 57.99 | 55.73 | 57.90 | 4,677,602 | +1.89(+3.37%) |
Feb 07, 2020 | 55.00 | 56.72 | 54.79 | 56.01 | 3,856,300 | +0.99(+1.80%) |
Feb 06, 2020 | 55.00 | 55.34 | 53.73 | 55.02 | 2,765,443 | +0.94(+1.74%) |
Feb 05, 2020 | 57.36 | 57.42 | 53.71 | 54.08 | 4,998,223 | -1.97(-3.51%) |
Feb 04, 2020 | 56.00 | 57.47 | 55.73 | 56.05 | 7,242,644 | +0.76(+1.37%) |
Feb 03, 2020 | 50.05 | 56.37 | 49.96 | 55.29 | 8,361,484 | +5.39(+10.80%) |
Jan 31, 2020 | 48.37 | 50.05 | 48.21 | 49.90 | 4,857,300 | +1.42(+2.93%) |
Jan 30, 2020 | 47.91 | 48.54 | 46.38 | 48.48 | 4,287,552 | -1.31(-2.63%) |
Jan 29, 2020 | 50.98 | 51.25 | 48.80 | 49.79 | 2,620,927 | -0.17(-0.34%) |
Jan 28, 2020 | 48.41 | 50.04 | 47.36 | 49.96 | 7,930,041 | +2.53(+5.33%) |
Jan 27, 2020 | 44.25 | 48.05 | 44.24 | 47.43 | 6,423,507 | +0.75(+1.61%) |
Jan 24, 2020 | 48.43 | 48.43 | 46.47 | 46.68 | 3,926,300 | -1.75(-3.61%) |
Jan 23, 2020 | 48.29 | 48.67 | 46.93 | 48.43 | 6,772,788 | -0.97(-1.96%) |
Jan 22, 2020 | 52.36 | 52.59 | 49.06 | 49.40 | 7,747,157 | -2.55(-4.91%) |
Jan 21, 2020 | 49.49 | 52.30 | 48.60 | 51.95 | 12,824,632 | -2.07(-3.83%) |
Jan 17, 2020 | 56.01 | 56.01 | 53.97 | 54.02 | 6,268,000 | -2.11(-3.76%) |
Jan 16, 2020 | 56.30 | 56.93 | 56.00 | 56.13 | 3,555,964 | -0.41(-0.73%) |
Jan 15, 2020 | 56.27 | 56.74 | 55.72 | 56.54 | 2,930,472 | +0.87(+1.56%) |
Jan 14, 2020 | 55.07 | 55.68 | 54.41 | 55.67 | 3,358,406 | +0.57(+1.03%) |
Jan 13, 2020 | 54.96 | 55.52 | 54.45 | 55.10 | 3,126,887 | +1.20(+2.23%) |
Jan 10, 2020 | 54.00 | 54.52 | 53.42 | 53.90 | 2,974,700 | +0.29(+0.54%) |
Jan 09, 2020 | 52.78 | 53.89 | 52.30 | 53.61 | 3,177,247 | +1.94(+3.75%) |
Jan 08, 2020 | 51.36 | 52.37 | 51.05 | 51.67 | 2,906,760 | +0.36(+0.70%) |
Jan 07, 2020 | 50.24 | 52.13 | 50.24 | 51.31 | 2,005,280 | +1.19(+2.37%) |
Jan 06, 2020 | 49.07 | 50.13 | 48.95 | 50.12 | 1,383,334 | +1.06(+2.16%) |
Jan 03, 2020 | 48.53 | 49.59 | 48.53 | 49.06 | 1,848,800 | -0.37(-0.75%) |
Jan 02, 2020 | 48.39 | 49.54 | 48.25 | 49.43 | 2,064,999 | +1.23(+2.55%) |
Dec 31, 2019 | 48.02 | 48.41 | 47.83 | 48.20 | 997,000 | -0.12(-0.25%) |
Dec 30, 2019 | 48.85 | 48.87 | 47.89 | 48.32 | 1,243,004 | -0.06(-0.12%) |
Dec 27, 2019 | 48.58 | 49.04 | 48.22 | 48.38 | 832,500 | -0.11(-0.23%) |
Dec 26, 2019 | 47.67 | 49.03 | 47.54 | 48.49 | 1,235,769 | +0.91(+1.91%) |
Dec 24, 2019 | 47.58 | 47.79 | 47.12 | 47.58 | 501,300 | +0.04(+0.08%) |
Dec 23, 2019 | 47.53 | 47.99 | 47.34 | 47.54 | 1,451,798 | +0.23(+0.49%) |
Dec 20, 2019 | 47.34 | 47.98 | 46.81 | 47.31 | 1,913,200 | +0.11(+0.23%) |
Dec 19, 2019 | 47.57 | 48.08 | 46.26 | 47.20 | 3,091,697 | -0.52(-1.09%) |
Dec 18, 2019 | 46.97 | 47.75 | 46.90 | 47.72 | 2,841,031 | +1.08(+2.32%) |
Dec 17, 2019 | 46.26 | 46.94 | 46.11 | 46.64 | 3,793,327 | +0.64(+1.39%) |
Dec 16, 2019 | 46.01 | 46.49 | 45.75 | 46.00 | 2,808,721 | +0.48(+1.05%) |
Dec 13, 2019 | 45.34 | 46.11 | 45.28 | 45.52 | 1,664,500 | +0.12(+0.26%) |
Dec 12, 2019 | 45.49 | 45.63 | 45.23 | 45.40 | 1,274,389 | +0.06(+0.13%) |
Dec 11, 2019 | 45.30 | 45.47 | 44.95 | 45.34 | 1,370,482 | +0.07(+0.15%) |
Dec 10, 2019 | 45.59 | 45.93 | 45.24 | 45.27 | 1,248,942 | -0.20(-0.44%) |
Dec 09, 2019 | 46.00 | 46.15 | 45.31 | 45.47 | 3,442,231 | -0.64(-1.39%) |
Dec 06, 2019 | 45.75 | 46.37 | 45.59 | 46.11 | 3,583,600 | +0.74(+1.63%) |
Dec 05, 2019 | 44.50 | 46.15 | 44.50 | 45.37 | 2,273,990 | +1.13(+2.55%) |
Dec 04, 2019 | 44.80 | 44.91 | 43.97 | 44.24 | 2,138,931 | -0.61(-1.36%) |
Dec 03, 2019 | 44.25 | 44.90 | 43.23 | 44.85 | 1,722,620 | +0.16(+0.36%) |
Dec 02, 2019 | 44.24 | 44.97 | 44.10 | 44.69 | 1,546,730 | +0.43(+0.97%) |
Nov 29, 2019 | 44.26 | 45.00 | 43.75 | 44.26 | 1,369,600 | -0.94(-2.08%) |
Nov 27, 2019 | 44.00 | 45.25 | 43.88 | 45.20 | 2,518,600 | +1.27(+2.89%) |
Nov 26, 2019 | 44.00 | 44.16 | 43.72 | 43.93 | 2,933,145 | +0.04(+0.09%) |
Nov 25, 2019 | 43.23 | 44.20 | 43.11 | 43.89 | 2,850,275 | +0.44(+1.01%) |
Nov 22, 2019 | 43.66 | 43.88 | 43.15 | 43.45 | 1,281,000 | -0.25(-0.57%) |
Nov 21, 2019 | 44.00 | 44.08 | 43.59 | 43.70 | 1,470,209 | -0.12(-0.27%) |
Nov 20, 2019 | 44.36 | 44.36 | 43.59 | 43.82 | 2,128,125 | -0.56(-1.26%) |
Nov 19, 2019 | 44.23 | 44.96 | 44.12 | 44.38 | 1,634,493 | +0.04(+0.09%) |
Nov 18, 2019 | 44.44 | 44.60 | 44.03 | 44.34 | 1,856,879 | -0.10(-0.23%) |
Nov 15, 2019 | 44.02 | 44.44 | 43.93 | 44.44 | 1,935,900 | +0.29(+0.66%) |
Nov 14, 2019 | 44.17 | 44.42 | 43.86 | 44.15 | 1,780,470 | -0.02(-0.05%) |
Nov 13, 2019 | 44.33 | 44.40 | 43.54 | 44.17 | 2,320,516 | +0.23(+0.52%) |
Nov 12, 2019 | 44.20 | 44.49 | 43.70 | 43.94 | 1,407,672 | -0.39(-0.88%) |
Nov 11, 2019 | 43.73 | 44.56 | 43.70 | 44.33 | 1,661,168 | -0.26(-0.58%) |
Nov 08, 2019 | 44.00 | 44.88 | 43.93 | 44.59 | 2,662,300 | +0.59(+1.34%) |
Nov 07, 2019 | 43.80 | 44.38 | 43.52 | 44.00 | 3,155,383 | +0.32(+0.73%) |
Nov 06, 2019 | 43.13 | 43.77 | 42.36 | 43.68 | 1,953,898 | +0.35(+0.81%) |
Nov 05, 2019 | 43.00 | 43.35 | 42.43 | 43.33 | 3,482,812 | +0.26(+0.60%) |
Nov 04, 2019 | 43.48 | 43.50 | 42.66 | 43.07 | 3,084,398 | +0.32(+0.75%) |