Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 83.16 | 83.16 | 81.42 | 81.89 | 1,184,784 | -1.26(-1.52%) |
Nov 27, 2020 | 83.06 | 83.80 | 82.85 | 83.15 | 247,688 | +0.12(+0.15%) |
Nov 25, 2020 | 83.11 | 83.40 | 82.01 | 83.03 | 468,562 | +0.17(+0.21%) |
Nov 24, 2020 | 83.06 | 83.30 | 82.28 | 82.86 | 601,945 | -0.04(-0.05%) |
Nov 23, 2020 | 82.45 | 83.60 | 82.23 | 82.90 | 541,728 | +0.63(+0.77%) |
Nov 20, 2020 | 82.97 | 83.40 | 82.08 | 82.27 | 784,611 | -0.91(-1.09%) |
Nov 19, 2020 | 83.03 | 83.56 | 81.95 | 83.17 | 1,008,097 | +0.05(+0.06%) |
Nov 18, 2020 | 83.97 | 84.04 | 82.93 | 83.12 | 929,399 | -1.00(-1.19%) |
Nov 17, 2020 | 83.65 | 84.79 | 82.84 | 84.12 | 636,827 | -0.21(-0.25%) |
Nov 16, 2020 | 82.95 | 84.35 | 82.50 | 84.33 | 519,168 | +1.70(+2.06%) |
Nov 13, 2020 | 81.54 | 82.91 | 81.33 | 82.63 | 614,080 | +1.29(+1.59%) |
Nov 12, 2020 | 80.82 | 82.07 | 80.62 | 81.34 | 509,118 | +0.46(+0.57%) |
Nov 11, 2020 | 81.98 | 82.35 | 80.17 | 80.88 | 1,062,896 | -0.53(-0.65%) |
Nov 10, 2020 | 81.11 | 82.09 | 80.85 | 81.41 | 690,201 | +0.12(+0.15%) |
Nov 09, 2020 | 83.38 | 83.60 | 81.28 | 81.28 | 898,277 | -0.13(-0.16%) |
Nov 06, 2020 | 80.92 | 81.88 | 80.50 | 81.42 | 475,884 | +0.28(+0.35%) |
Nov 05, 2020 | 83.02 | 83.62 | 80.65 | 81.13 | 1,087,616 | -1.39(-1.69%) |
Nov 04, 2020 | 79.44 | 82.72 | 79.20 | 82.53 | 1,411,279 | +3.85(+4.90%) |
Nov 03, 2020 | 76.86 | 79.20 | 76.46 | 78.67 | 815,269 | +2.34(+3.07%) |
Nov 02, 2020 | 74.54 | 76.35 | 74.27 | 76.33 | 1,273,531 | +2.53(+3.43%) |
Oct 30, 2020 | 72.17 | 74.35 | 70.82 | 73.80 | 1,813,126 | +3.00(+4.24%) |
Oct 29, 2020 | 70.29 | 71.79 | 69.87 | 70.80 | 1,457,598 | +0.63(+0.90%) |
Oct 28, 2020 | 72.04 | 73.06 | 70.13 | 70.17 | 903,359 | -2.84(-3.89%) |
Oct 27, 2020 | 73.25 | 74.09 | 72.83 | 73.01 | 667,520 | -0.21(-0.28%) |
Oct 26, 2020 | 73.77 | 74.15 | 72.46 | 73.22 | 620,505 | -1.10(-1.48%) |
Oct 23, 2020 | 73.99 | 74.43 | 73.11 | 74.32 | 704,147 | +0.57(+0.78%) |
Oct 22, 2020 | 73.90 | 74.41 | 73.48 | 73.74 | 655,875 | -0.27(-0.37%) |
Oct 21, 2020 | 74.98 | 75.32 | 73.99 | 74.02 | 727,217 | -0.76(-1.02%) |
Oct 20, 2020 | 75.35 | 76.00 | 74.76 | 74.78 | 564,622 | -0.39(-0.51%) |
Oct 19, 2020 | 77.50 | 78.11 | 75.07 | 75.16 | 430,058 | -2.16(-2.80%) |
Oct 16, 2020 | 77.13 | 77.72 | 76.89 | 77.33 | 593,419 | +0.22(+0.28%) |
Oct 15, 2020 | 76.96 | 77.53 | 76.73 | 77.11 | 547,355 | -0.33(-0.42%) |
Oct 14, 2020 | 76.38 | 77.82 | 76.37 | 77.44 | 720,644 | +1.30(+1.70%) |
Oct 13, 2020 | 76.89 | 77.18 | 75.74 | 76.14 | 704,022 | -0.54(-0.70%) |
Oct 12, 2020 | 76.84 | 77.25 | 76.03 | 76.68 | 1,248,521 | +0.38(+0.49%) |
Oct 09, 2020 | 77.08 | 77.59 | 75.96 | 76.30 | 1,472,646 | -0.19(-0.25%) |
Oct 08, 2020 | 77.31 | 77.85 | 76.37 | 76.49 | 931,119 | -0.22(-0.28%) |
Oct 07, 2020 | 77.92 | 78.00 | 76.34 | 76.71 | 998,385 | -0.63(-0.81%) |
Oct 06, 2020 | 77.52 | 78.39 | 76.79 | 77.34 | 1,213,087 | -0.17(-0.22%) |
Oct 05, 2020 | 77.95 | 78.31 | 76.77 | 77.51 | 918,241 | -0.39(-0.49%) |
Oct 02, 2020 | 77.46 | 78.42 | 76.66 | 77.89 | 670,535 | -0.19(-0.24%) |
Oct 01, 2020 | 78.32 | 78.77 | 77.54 | 78.08 | 591,444 | +0.07(+0.08%) |
Sep 30, 2020 | 79.28 | 79.33 | 77.49 | 78.01 | 992,971 | -1.18(-1.50%) |
Sep 29, 2020 | 79.93 | 80.22 | 79.10 | 79.20 | 632,242 | -0.67(-0.84%) |
Sep 28, 2020 | 80.51 | 81.12 | 79.80 | 79.87 | 492,930 | +0.10(+0.13%) |
Sep 25, 2020 | 77.77 | 79.91 | 77.76 | 79.76 | 571,933 | +1.71(+2.19%) |
Sep 24, 2020 | 78.83 | 79.05 | 77.58 | 78.05 | 881,672 | -0.77(-0.98%) |
Sep 23, 2020 | 82.54 | 82.54 | 78.59 | 78.82 | 918,526 | -3.33(-4.05%) |
Sep 22, 2020 | 80.97 | 82.52 | 80.43 | 82.15 | 578,840 | +1.62(+2.01%) |
Sep 21, 2020 | 78.94 | 80.70 | 78.45 | 80.53 | 665,630 | +0.95(+1.19%) |
Sep 18, 2020 | 80.03 | 80.26 | 78.71 | 79.58 | 1,375,002 | -0.16(-0.20%) |
Sep 17, 2020 | 79.31 | 80.22 | 78.56 | 79.74 | 682,677 | +0.04(+0.05%) |
Sep 16, 2020 | 79.28 | 80.38 | 79.23 | 79.71 | 813,026 | +0.86(+1.08%) |
Sep 15, 2020 | 79.29 | 79.44 | 78.66 | 78.85 | 597,621 | +0.13(+0.17%) |
Sep 14, 2020 | 79.60 | 80.14 | 78.56 | 78.72 | 672,124 | -0.27(-0.35%) |
Sep 11, 2020 | 79.56 | 79.87 | 78.20 | 78.99 | 826,362 | -0.12(-0.15%) |
Sep 10, 2020 | 81.02 | 81.53 | 79.06 | 79.11 | 903,428 | -1.65(-2.04%) |
Sep 09, 2020 | 79.48 | 81.35 | 79.32 | 80.76 | 749,615 | +1.99(+2.53%) |
Sep 08, 2020 | 79.00 | 79.74 | 77.10 | 78.77 | 1,098,953 | -1.13(-1.41%) |
Sep 04, 2020 | 81.33 | 81.64 | 78.54 | 79.89 | 732,228 | -1.36(-1.68%) |
Sep 03, 2020 | 83.20 | 83.41 | 80.29 | 81.26 | 1,135,294 | -2.08(-2.49%) |
Sep 02, 2020 | 83.32 | 84.09 | 82.74 | 83.33 | 1,149,987 | +0.22(+0.26%) |
Sep 01, 2020 | 82.92 | 83.31 | 82.28 | 83.12 | 523,439 | +0.33(+0.40%) |
Aug 31, 2020 | 83.46 | 83.68 | 82.51 | 82.79 | 1,169,948 | -0.67(-0.80%) |
Aug 28, 2020 | 83.48 | 83.76 | 82.20 | 83.46 | 707,232 | +0.18(+0.21%) |
Aug 27, 2020 | 82.26 | 83.94 | 82.26 | 83.28 | 712,968 | +1.03(+1.26%) |
Aug 26, 2020 | 81.38 | 82.34 | 80.74 | 82.24 | 700,818 | +1.00(+1.23%) |
Aug 25, 2020 | 82.11 | 82.62 | 80.81 | 81.25 | 516,515 | -0.90(-1.10%) |
Aug 24, 2020 | 81.69 | 82.22 | 81.32 | 82.15 | 513,877 | +1.00(+1.23%) |
Aug 21, 2020 | 81.80 | 81.86 | 80.81 | 81.15 | 846,466 | -0.39(-0.47%) |
Aug 20, 2020 | 81.18 | 81.79 | 80.82 | 81.54 | 670,868 | +0.50(+0.61%) |
Aug 19, 2020 | 80.65 | 81.54 | 80.65 | 81.04 | 644,074 | +0.34(+0.42%) |
Aug 18, 2020 | 80.70 | 81.43 | 80.29 | 80.70 | 1,063,509 | +0.16(+0.20%) |
Aug 17, 2020 | 81.40 | 81.70 | 80.40 | 80.54 | 1,340,474 | -0.71(-0.88%) |
Aug 14, 2020 | 80.38 | 81.75 | 80.38 | 81.26 | 666,068 | +0.64(+0.79%) |
Aug 13, 2020 | 80.21 | 81.64 | 80.21 | 80.62 | 690,482 | +0.32(+0.40%) |
Aug 12, 2020 | 80.90 | 81.26 | 79.93 | 80.30 | 1,141,952 | -0.30(-0.37%) |
Aug 11, 2020 | 79.31 | 81.43 | 79.30 | 80.60 | 1,090,520 | +1.29(+1.63%) |
Aug 10, 2020 | 78.79 | 79.90 | 78.61 | 79.30 | 965,792 | -0.01(-0.01%) |
Aug 07, 2020 | 77.51 | 79.52 | 77.13 | 79.31 | 893,200 | +1.66(+2.14%) |
Aug 06, 2020 | 77.19 | 77.82 | 76.27 | 77.66 | 703,033 | +0.37(+0.47%) |
Aug 05, 2020 | 78.18 | 79.03 | 76.86 | 77.29 | 839,684 | -0.53(-0.69%) |
Aug 04, 2020 | 77.90 | 78.55 | 77.17 | 77.82 | 1,176,769 | -0.40(-0.51%) |
Aug 03, 2020 | 76.81 | 78.51 | 75.74 | 78.23 | 1,097,548 | +1.64(+2.14%) |
Jul 31, 2020 | 73.49 | 76.69 | 72.89 | 76.59 | 1,794,727 | +3.78(+5.18%) |
Jul 30, 2020 | 71.14 | 73.14 | 71.07 | 72.81 | 1,209,170 | +1.15(+1.61%) |
Jul 29, 2020 | 70.75 | 71.99 | 70.35 | 71.66 | 769,882 | +1.30(+1.85%) |
Jul 28, 2020 | 69.79 | 71.31 | 69.79 | 70.36 | 630,806 | +0.45(+0.64%) |
Jul 27, 2020 | 69.77 | 70.40 | 69.22 | 69.91 | 1,093,632 | +0.27(+0.39%) |
Jul 24, 2020 | 69.64 | 70.09 | 68.86 | 69.64 | 709,905 | +0.00(+0.00%) |
Jul 23, 2020 | 70.43 | 71.61 | 69.50 | 69.64 | 1,182,768 | -0.79(-1.12%) |
Jul 22, 2020 | 68.24 | 70.60 | 68.24 | 70.42 | 1,121,981 | +1.98(+2.89%) |
Jul 21, 2020 | 68.82 | 69.11 | 68.17 | 68.45 | 856,546 | +0.28(+0.41%) |
Jul 20, 2020 | 67.56 | 68.37 | 67.45 | 68.17 | 780,008 | +0.49(+0.72%) |
Jul 17, 2020 | 66.71 | 67.79 | 65.68 | 67.68 | 1,366,862 | +1.26(+1.90%) |
Jul 16, 2020 | 67.58 | 67.75 | 66.36 | 66.42 | 951,833 | -1.50(-2.21%) |
Jul 15, 2020 | 68.15 | 68.40 | 67.61 | 67.91 | 916,510 | +0.27(+0.40%) |
Jul 14, 2020 | 67.04 | 67.70 | 66.25 | 67.64 | 1,353,075 | +0.51(+0.75%) |
Jul 13, 2020 | 70.86 | 71.23 | 67.05 | 67.14 | 1,391,686 | -3.41(-4.83%) |
Jul 10, 2020 | 70.49 | 70.86 | 69.95 | 70.55 | 1,061,122 | +0.05(+0.07%) |
Jul 09, 2020 | 71.05 | 71.05 | 69.15 | 70.50 | 1,127,439 | -0.20(-0.28%) |
Jul 08, 2020 | 68.57 | 70.82 | 68.54 | 70.70 | 1,574,588 | +0.07(+0.09%) |
Jul 07, 2020 | 72.01 | 72.21 | 70.34 | 70.63 | 1,463,896 | -1.91(-2.63%) |
Jul 06, 2020 | 75.00 | 75.46 | 72.06 | 72.54 | 1,086,635 | -1.99(-2.66%) |
Jul 02, 2020 | 74.72 | 75.67 | 74.01 | 74.53 | 879,322 | +0.08(+0.11%) |
Jul 01, 2020 | 73.12 | 75.02 | 72.81 | 74.44 | 1,250,171 | +1.57(+2.16%) |
Jun 30, 2020 | 71.06 | 73.16 | 70.99 | 72.87 | 1,312,220 | +1.88(+2.65%) |
Jun 29, 2020 | 69.82 | 71.29 | 69.78 | 70.99 | 983,170 | +1.30(+1.87%) |
Jun 26, 2020 | 72.62 | 72.89 | 69.38 | 69.68 | 2,146,691 | -2.94(-4.05%) |
Jun 25, 2020 | 72.36 | 72.70 | 71.14 | 72.63 | 781,987 | +0.31(+0.43%) |
Jun 24, 2020 | 74.56 | 74.74 | 72.05 | 72.32 | 779,618 | -2.63(-3.51%) |
Jun 23, 2020 | 75.27 | 75.94 | 74.26 | 74.95 | 868,161 | +0.09(+0.13%) |
Jun 22, 2020 | 75.03 | 75.06 | 74.22 | 74.86 | 751,908 | +0.11(+0.15%) |
Jun 19, 2020 | 76.04 | 76.96 | 74.67 | 74.74 | 1,616,343 | -0.46(-0.61%) |
Jun 18, 2020 | 74.70 | 75.42 | 73.94 | 75.20 | 1,194,341 | +0.72(+0.97%) |
Jun 17, 2020 | 73.47 | 74.95 | 72.88 | 74.48 | 1,285,067 | +1.45(+1.99%) |
Jun 16, 2020 | 73.49 | 74.03 | 72.37 | 73.03 | 715,280 | +0.98(+1.37%) |
Jun 15, 2020 | 71.06 | 72.33 | 70.21 | 72.05 | 1,658,414 | -0.06(-0.08%) |
Jun 12, 2020 | 73.55 | 74.07 | 70.85 | 72.10 | 644,680 | +0.13(+0.18%) |
Jun 11, 2020 | 75.31 | 75.46 | 71.93 | 71.97 | 1,014,363 | -4.30(-5.64%) |
Jun 10, 2020 | 74.64 | 76.71 | 74.64 | 76.27 | 977,046 | +1.64(+2.20%) |
Jun 09, 2020 | 75.13 | 75.28 | 74.51 | 74.63 | 943,866 | -0.82(-1.09%) |
Jun 08, 2020 | 74.39 | 75.52 | 73.96 | 75.45 | 1,198,233 | +0.32(+0.42%) |
Jun 05, 2020 | 75.28 | 75.40 | 74.09 | 75.13 | 1,175,695 | -0.11(-0.15%) |
Jun 04, 2020 | 74.52 | 75.34 | 73.99 | 75.24 | 1,100,911 | +0.22(+0.30%) |
Jun 03, 2020 | 74.80 | 75.62 | 74.27 | 75.02 | 1,323,831 | -0.01(-0.01%) |
Jun 02, 2020 | 75.62 | 75.62 | 73.11 | 75.03 | 1,067,859 | +0.63(+0.85%) |
Jun 01, 2020 | 74.15 | 75.01 | 73.54 | 74.40 | 1,000,864 | -0.02(-0.02%) |
May 29, 2020 | 73.60 | 74.42 | 72.24 | 74.41 | 1,609,038 | +0.95(+1.30%) |
May 28, 2020 | 71.69 | 74.45 | 71.48 | 73.46 | 1,303,317 | +1.95(+2.73%) |
May 27, 2020 | 71.69 | 71.69 | 69.69 | 71.51 | 1,426,929 | +0.37(+0.52%) |
May 26, 2020 | 71.87 | 72.31 | 69.35 | 71.14 | 1,822,586 | +0.41(+0.58%) |
May 22, 2020 | 69.85 | 70.79 | 69.47 | 70.73 | 677,828 | +0.88(+1.26%) |
May 21, 2020 | 69.36 | 70.19 | 69.01 | 69.85 | 1,183,983 | +0.26(+0.38%) |
May 20, 2020 | 67.55 | 69.73 | 67.47 | 69.59 | 1,307,461 | +2.28(+3.38%) |
May 19, 2020 | 66.81 | 68.33 | 66.47 | 67.31 | 1,224,010 | +1.40(+2.12%) |
May 18, 2020 | 66.83 | 67.37 | 65.65 | 65.92 | 1,266,944 | -0.12(-0.18%) |
May 15, 2020 | 64.86 | 66.05 | 64.71 | 66.04 | 721,559 | +0.80(+1.23%) |
May 14, 2020 | 64.94 | 65.23 | 63.76 | 65.23 | 969,102 | -0.45(-0.68%) |
May 13, 2020 | 67.42 | 67.48 | 64.60 | 65.68 | 1,065,113 | -0.77(-1.15%) |
May 12, 2020 | 68.21 | 68.25 | 66.34 | 66.45 | 1,661,173 | -1.32(-1.95%) |
May 11, 2020 | 67.92 | 69.03 | 67.38 | 67.77 | 1,757,096 | -0.32(-0.47%) |
May 08, 2020 | 69.08 | 69.42 | 68.05 | 68.09 | 709,661 | -0.81(-1.18%) |
May 07, 2020 | 69.57 | 70.19 | 68.79 | 68.90 | 679,787 | +0.10(+0.15%) |
May 06, 2020 | 68.83 | 69.55 | 68.30 | 68.80 | 927,310 | +0.01(+0.01%) |
May 05, 2020 | 68.37 | 69.74 | 68.37 | 68.79 | 845,834 | +0.90(+1.32%) |
May 04, 2020 | 66.91 | 68.42 | 66.80 | 67.89 | 1,258,461 | +0.30(+0.44%) |
May 01, 2020 | 67.72 | 67.93 | 66.05 | 67.59 | 924,886 | -0.92(-1.35%) |
Apr 30, 2020 | 69.65 | 69.88 | 68.36 | 68.52 | 1,064,528 | -1.34(-1.92%) |
Apr 29, 2020 | 71.48 | 71.72 | 69.74 | 69.86 | 917,147 | -1.20(-1.69%) |
Apr 28, 2020 | 73.15 | 74.13 | 71.00 | 71.06 | 1,036,260 | -0.87(-1.21%) |
Apr 27, 2020 | 71.51 | 72.04 | 70.75 | 71.93 | 628,062 | +1.16(+1.63%) |
Apr 24, 2020 | 70.47 | 71.06 | 69.61 | 70.78 | 503,869 | +0.40(+0.57%) |
Apr 23, 2020 | 70.26 | 71.17 | 69.71 | 70.37 | 573,064 | +0.74(+1.06%) |
Apr 22, 2020 | 69.54 | 70.02 | 68.92 | 69.64 | 643,867 | +1.07(+1.56%) |
Apr 21, 2020 | 70.09 | 70.71 | 68.19 | 68.56 | 638,919 | -2.24(-3.16%) |
Apr 20, 2020 | 71.22 | 71.57 | 70.29 | 70.80 | 767,139 | -1.28(-1.77%) |
Apr 17, 2020 | 71.83 | 72.29 | 69.95 | 72.08 | 932,174 | +1.45(+2.05%) |
Apr 16, 2020 | 70.03 | 71.67 | 69.93 | 70.64 | 1,002,098 | +0.84(+1.20%) |
Apr 15, 2020 | 69.95 | 70.54 | 69.12 | 69.80 | 736,332 | -0.98(-1.38%) |
Apr 14, 2020 | 68.10 | 71.20 | 67.73 | 70.78 | 1,049,984 | +3.53(+5.24%) |
Apr 13, 2020 | 68.92 | 69.27 | 66.58 | 67.25 | 756,610 | -2.02(-2.92%) |
Apr 09, 2020 | 68.23 | 70.43 | 67.80 | 69.27 | 954,361 | +2.22(+3.31%) |
Apr 08, 2020 | 68.53 | 69.13 | 66.77 | 67.05 | 1,391,770 | +0.46(+0.69%) |
Apr 07, 2020 | 71.62 | 71.62 | 66.15 | 66.60 | 1,194,282 | -2.39(-3.46%) |
Apr 06, 2020 | 66.52 | 69.54 | 65.88 | 68.98 | 1,036,154 | +3.62(+5.54%) |
Apr 03, 2020 | 65.22 | 67.12 | 64.25 | 65.36 | 1,257,905 | -0.39(-0.60%) |
Apr 02, 2020 | 63.45 | 66.18 | 63.21 | 65.76 | 1,901,525 | +0.82(+1.26%) |
Apr 01, 2020 | 62.57 | 65.61 | 62.07 | 64.94 | 1,784,756 | +0.90(+1.40%) |
Mar 31, 2020 | 65.45 | 67.20 | 63.75 | 64.04 | 1,902,873 | -2.46(-3.70%) |
Mar 30, 2020 | 64.20 | 66.68 | 63.87 | 66.50 | 1,217,472 | +2.75(+4.32%) |
Mar 27, 2020 | 62.30 | 65.36 | 62.07 | 63.75 | 1,847,736 | -0.07(-0.12%) |
Mar 26, 2020 | 61.53 | 65.12 | 61.46 | 63.83 | 1,634,165 | +3.06(+5.04%) |
Mar 25, 2020 | 60.06 | 63.30 | 57.98 | 60.76 | 1,829,987 | +1.78(+3.02%) |
Mar 24, 2020 | 55.40 | 59.62 | 55.19 | 58.98 | 1,934,172 | +5.45(+10.18%) |
Mar 23, 2020 | 53.77 | 54.03 | 50.73 | 53.53 | 2,384,257 | -0.53(-0.98%) |
Mar 20, 2020 | 60.52 | 60.52 | 53.47 | 54.07 | 3,340,052 | -5.77(-9.64%) |
Mar 19, 2020 | 64.64 | 64.93 | 58.32 | 59.83 | 2,103,538 | -5.14(-7.91%) |
Mar 18, 2020 | 58.49 | 66.14 | 53.87 | 64.97 | 2,453,820 | +3.41(+5.55%) |
Mar 17, 2020 | 60.35 | 62.09 | 58.03 | 61.56 | 2,982,954 | +2.00(+3.35%) |
Mar 16, 2020 | 56.58 | 64.73 | 55.98 | 59.56 | 3,010,185 | -5.74(-8.79%) |
Mar 13, 2020 | 64.10 | 65.55 | 60.20 | 65.30 | 2,976,700 | +3.36(+5.42%) |
Mar 12, 2020 | 64.92 | 66.75 | 61.89 | 61.94 | 3,497,230 | -6.95(-10.09%) |
Mar 11, 2020 | 68.30 | 69.76 | 67.96 | 68.89 | 1,831,756 | -0.76(-1.09%) |
Mar 10, 2020 | 68.84 | 69.73 | 66.79 | 69.65 | 2,890,591 | +1.98(+2.92%) |
Mar 09, 2020 | 68.00 | 69.72 | 66.53 | 67.67 | 1,713,477 | -3.51(-4.93%) |
Mar 06, 2020 | 68.72 | 71.33 | 68.06 | 71.18 | 2,193,510 | +0.75(+1.06%) |
Mar 05, 2020 | 71.22 | 72.08 | 69.78 | 70.43 | 1,723,328 | -1.44(-2.00%) |
Mar 04, 2020 | 70.75 | 72.08 | 69.96 | 71.87 | 1,533,377 | +2.25(+3.23%) |
Mar 03, 2020 | 70.30 | 70.85 | 68.62 | 69.62 | 2,707,608 | +0.53(+0.77%) |
Mar 02, 2020 | 66.69 | 69.10 | 66.35 | 69.09 | 2,664,475 | +2.57(+3.86%) |
Feb 28, 2020 | 65.27 | 67.20 | 64.75 | 66.52 | 3,794,295 | -0.35(-0.53%) |
Feb 27, 2020 | 65.90 | 67.60 | 65.14 | 66.88 | 3,135,911 | -0.21(-0.32%) |
Feb 26, 2020 | 66.06 | 67.66 | 65.64 | 67.09 | 2,670,003 | +1.34(+2.04%) |
Feb 25, 2020 | 67.41 | 68.03 | 65.69 | 65.75 | 2,016,034 | -1.59(-2.36%) |
Feb 24, 2020 | 66.46 | 68.61 | 66.04 | 67.33 | 1,053,486 | -0.91(-1.33%) |
Feb 21, 2020 | 69.26 | 69.39 | 67.84 | 68.24 | 994,555 | -1.26(-1.81%) |
Feb 20, 2020 | 71.38 | 71.38 | 68.53 | 69.50 | 1,390,226 | -1.91(-2.68%) |
Feb 19, 2020 | 72.49 | 72.74 | 71.37 | 71.41 | 748,303 | -0.77(-1.07%) |
Feb 18, 2020 | 71.51 | 73.00 | 71.29 | 72.18 | 1,957,786 | +0.67(+0.94%) |
Feb 14, 2020 | 71.21 | 71.52 | 70.74 | 71.51 | 764,539 | +0.40(+0.56%) |
Feb 13, 2020 | 70.49 | 71.48 | 70.49 | 71.11 | 812,145 | +0.43(+0.61%) |
Feb 12, 2020 | 72.33 | 72.76 | 70.05 | 70.68 | 1,351,945 | -1.12(-1.57%) |
Feb 11, 2020 | 72.30 | 72.49 | 71.76 | 71.81 | 1,219,071 | -0.20(-0.27%) |
Feb 10, 2020 | 71.85 | 72.22 | 70.99 | 72.00 | 1,014,150 | +0.06(+0.08%) |
Feb 07, 2020 | 72.71 | 73.15 | 71.75 | 71.95 | 861,729 | -0.86(-1.19%) |
Feb 06, 2020 | 72.79 | 73.34 | 72.58 | 72.81 | 725,585 | +0.18(+0.24%) |
Feb 05, 2020 | 73.16 | 73.41 | 72.39 | 72.63 | 1,339,257 | -0.26(-0.36%) |
Feb 04, 2020 | 73.40 | 73.66 | 72.76 | 72.89 | 1,213,224 | -0.09(-0.13%) |
Feb 03, 2020 | 73.05 | 74.06 | 72.82 | 72.99 | 1,386,992 | +0.47(+0.65%) |
Jan 31, 2020 | 73.27 | 76.19 | 72.35 | 72.51 | 2,061,608 | -0.66(-0.90%) |
Jan 30, 2020 | 72.31 | 73.31 | 72.09 | 73.17 | 1,170,312 | +0.48(+0.66%) |
Jan 29, 2020 | 73.33 | 73.67 | 72.67 | 72.69 | 875,440 | -0.30(-0.41%) |
Jan 28, 2020 | 72.35 | 73.37 | 72.09 | 72.99 | 999,878 | +0.91(+1.26%) |
Jan 27, 2020 | 71.22 | 72.33 | 70.80 | 72.08 | 1,237,337 | -0.36(-0.50%) |
Jan 24, 2020 | 73.27 | 73.31 | 72.27 | 72.44 | 648,422 | -0.39(-0.54%) |
Jan 23, 2020 | 72.51 | 73.13 | 71.92 | 72.83 | 790,710 | +0.59(+0.81%) |
Jan 22, 2020 | 73.24 | 73.43 | 72.16 | 72.24 | 1,207,471 | -0.83(-1.13%) |
Jan 21, 2020 | 73.42 | 73.88 | 72.74 | 73.07 | 1,840,869 | -0.71(-0.96%) |
Jan 17, 2020 | 73.50 | 74.09 | 73.08 | 73.78 | 764,654 | +0.38(+0.52%) |
Jan 16, 2020 | 73.94 | 74.28 | 73.13 | 73.40 | 1,008,100 | -0.38(-0.52%) |
Jan 15, 2020 | 73.04 | 74.31 | 73.04 | 73.78 | 987,054 | +0.86(+1.19%) |
Jan 14, 2020 | 72.93 | 73.01 | 72.37 | 72.91 | 985,243 | +0.06(+0.08%) |
Jan 13, 2020 | 71.55 | 72.88 | 71.41 | 72.86 | 1,386,242 | +1.63(+2.28%) |
Jan 10, 2020 | 71.00 | 71.44 | 70.73 | 71.23 | 1,252,075 | +0.50(+0.71%) |
Jan 09, 2020 | 69.19 | 70.74 | 68.94 | 70.73 | 1,362,657 | +1.91(+2.78%) |
Jan 08, 2020 | 68.21 | 69.22 | 68.16 | 68.81 | 980,046 | +0.60(+0.89%) |
Jan 07, 2020 | 68.42 | 68.93 | 68.03 | 68.21 | 908,980 | -0.40(-0.58%) |
Jan 06, 2020 | 67.04 | 68.65 | 66.84 | 68.61 | 1,115,954 | +1.09(+1.61%) |
Jan 03, 2020 | 66.33 | 67.92 | 66.25 | 67.52 | 1,105,493 | +0.72(+1.07%) |
Jan 02, 2020 | 66.65 | 66.81 | 66.08 | 66.81 | 729,302 | +0.72(+1.08%) |
Dec 31, 2019 | 65.81 | 66.50 | 65.70 | 66.09 | 596,764 | +0.06(+0.10%) |
Dec 30, 2019 | 65.93 | 66.06 | 65.29 | 66.03 | 557,550 | +0.12(+0.18%) |
Dec 27, 2019 | 66.20 | 66.20 | 65.49 | 65.91 | 636,261 | -0.06(-0.10%) |
Dec 26, 2019 | 66.18 | 66.57 | 65.80 | 65.97 | 414,948 | -0.15(-0.22%) |
Dec 24, 2019 | 66.52 | 66.57 | 66.09 | 66.12 | 214,275 | -0.38(-0.57%) |
Dec 23, 2019 | 66.79 | 67.15 | 66.08 | 66.50 | 772,080 | -0.22(-0.33%) |
Dec 20, 2019 | 66.10 | 66.80 | 65.62 | 66.72 | 1,788,355 | +0.88(+1.34%) |
Dec 19, 2019 | 64.66 | 65.91 | 64.64 | 65.84 | 1,316,564 | +1.06(+1.64%) |
Dec 18, 2019 | 65.15 | 65.40 | 64.61 | 64.78 | 1,243,341 | -0.26(-0.40%) |
Dec 17, 2019 | 65.18 | 65.64 | 64.78 | 65.04 | 1,143,210 | +0.20(+0.30%) |
Dec 16, 2019 | 65.62 | 65.67 | 64.62 | 64.85 | 1,573,515 | -0.72(-1.09%) |
Dec 13, 2019 | 64.34 | 65.77 | 64.19 | 65.56 | 1,251,106 | +1.12(+1.74%) |
Dec 12, 2019 | 64.97 | 65.07 | 63.98 | 64.44 | 1,424,617 | -0.49(-0.76%) |
Dec 11, 2019 | 65.16 | 65.17 | 63.79 | 64.93 | 2,140,704 | -0.67(-1.02%) |
Dec 10, 2019 | 65.95 | 66.71 | 65.30 | 65.60 | 1,776,903 | -0.32(-0.48%) |
Dec 09, 2019 | 66.90 | 67.37 | 65.63 | 65.92 | 1,665,827 | -1.08(-1.61%) |
Dec 06, 2019 | 67.13 | 67.50 | 66.87 | 66.99 | 762,610 | -0.12(-0.18%) |
Dec 05, 2019 | 67.37 | 67.65 | 67.04 | 67.11 | 588,293 | -0.09(-0.14%) |
Dec 04, 2019 | 67.10 | 67.63 | 66.51 | 67.21 | 1,556,086 | +0.63(+0.95%) |
Dec 03, 2019 | 67.21 | 67.70 | 66.18 | 66.58 | 1,781,243 | -1.64(-2.41%) |