Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 75.40 | 75.50 | 75.40 | 75.50 | 497 | -0.27(-0.36%) |
Nov 27, 2020 | 75.77 | 75.77 | 75.77 | 75.77 | 313 | +0.19(+0.25%) |
Nov 25, 2020 | 75.59 | 75.59 | 75.59 | 75.59 | 104 | -0.08(-0.11%) |
Nov 24, 2020 | 75.24 | 75.67 | 75.24 | 75.67 | 5,724 | +1.18(+1.58%) |
Nov 23, 2020 | 74.49 | 74.50 | 74.31 | 74.49 | 938 | +0.15(+0.20%) |
Nov 20, 2020 | 74.38 | 74.38 | 74.34 | 74.34 | 834 | -0.38(-0.51%) |
Nov 19, 2020 | 74.81 | 74.83 | 74.27 | 74.72 | 1,407 | -0.02(-0.03%) |
Nov 18, 2020 | 75.49 | 75.52 | 74.74 | 74.74 | 1,492 | -0.55(-0.74%) |
Nov 17, 2020 | 75.42 | 75.44 | 75.29 | 75.29 | 2,156 | -0.21(-0.28%) |
Nov 16, 2020 | 75.55 | 75.92 | 75.15 | 75.50 | 3,930 | +0.63(+0.84%) |
Nov 13, 2020 | 74.71 | 74.90 | 74.46 | 74.87 | 3,443 | +1.00(+1.36%) |
Nov 12, 2020 | 74.01 | 74.09 | 73.87 | 73.87 | 725 | -0.69(-0.93%) |
Nov 11, 2020 | 74.56 | 74.56 | 74.56 | 74.56 | 317 | +0.58(+0.78%) |
Nov 10, 2020 | 73.57 | 73.98 | 73.57 | 73.98 | 11,918 | -0.30(-0.41%) |
Nov 09, 2020 | 74.28 | 74.28 | 74.28 | 74.28 | 230 | +0.78(+1.06%) |
Nov 06, 2020 | 73.32 | 73.50 | 73.32 | 73.50 | 521 | +0.03(+0.05%) |
Nov 05, 2020 | 73.35 | 73.73 | 73.35 | 73.47 | 3,238 | +1.47(+2.04%) |
Nov 04, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 2 | +1.43(+2.03%) |
Nov 03, 2020 | 70.35 | 70.57 | 70.31 | 70.57 | 3,130 | +1.48(+2.15%) |
Nov 02, 2020 | 69.11 | 69.24 | 69.04 | 69.09 | 3,941 | +0.90(+1.33%) |
Oct 30, 2020 | 68.05 | 68.18 | 68.03 | 68.18 | 626 | -1.26(-1.81%) |
Oct 29, 2020 | 69.85 | 69.85 | 69.44 | 69.44 | 539 | +0.96(+1.40%) |
Oct 28, 2020 | 69.48 | 69.48 | 68.49 | 68.49 | 3,992 | -2.51(-3.54%) |
Oct 27, 2020 | 71.07 | 71.07 | 70.94 | 71.00 | 17,602 | -0.09(-0.13%) |
Oct 26, 2020 | 71.42 | 71.42 | 71.09 | 71.09 | 385 | -1.37(-1.89%) |
Oct 23, 2020 | 72.13 | 72.45 | 72.12 | 72.45 | 730 | +0.23(+0.32%) |
Oct 22, 2020 | 72.20 | 72.22 | 72.20 | 72.22 | 13,013 | +0.23(+0.32%) |
Oct 21, 2020 | 72.36 | 72.36 | 71.99 | 71.99 | 1,533 | -0.12(-0.16%) |
Oct 20, 2020 | 71.98 | 72.40 | 71.98 | 72.10 | 6,567 | +0.45(+0.63%) |
Oct 19, 2020 | 73.00 | 73.00 | 71.65 | 71.65 | 24,030 | -1.28(-1.76%) |
Oct 16, 2020 | 72.93 | 72.93 | 72.93 | 72.93 | 104 | +0.12(+0.16%) |
Oct 15, 2020 | 72.35 | 72.85 | 72.35 | 72.81 | 488 | -0.22(-0.30%) |
Oct 14, 2020 | 73.53 | 73.53 | 73.03 | 73.03 | 5,922 | -0.50(-0.68%) |
Oct 13, 2020 | 73.82 | 73.89 | 73.53 | 73.53 | 856 | -0.37(-0.50%) |
Oct 12, 2020 | 73.36 | 73.90 | 73.36 | 73.90 | 108 | +1.28(+1.77%) |
Oct 09, 2020 | 72.83 | 72.83 | 72.44 | 72.61 | 2,399 | +0.64(+0.90%) |
Oct 08, 2020 | 71.97 | 71.97 | 71.97 | 71.97 | 271 | +0.49(+0.68%) |
Oct 07, 2020 | 71.12 | 71.48 | 71.12 | 71.48 | 1,411 | +1.21(+1.73%) |
Oct 06, 2020 | 71.26 | 71.26 | 70.27 | 70.27 | 713 | -0.90(-1.27%) |
Oct 05, 2020 | 70.73 | 71.17 | 70.73 | 71.17 | 287 | +1.15(+1.64%) |
Oct 02, 2020 | 69.93 | 70.29 | 69.93 | 70.03 | 521 | -0.58(-0.82%) |
Oct 01, 2020 | 70.64 | 70.82 | 70.45 | 70.60 | 1,782 | +0.24(+0.34%) |
Sep 30, 2020 | 70.37 | 70.37 | 70.37 | 70.37 | 305 | +0.69(+0.99%) |
Sep 29, 2020 | 69.83 | 69.83 | 69.68 | 69.68 | 129 | -0.20(-0.28%) |
Sep 28, 2020 | 69.38 | 70.00 | 69.38 | 69.88 | 2,753 | +1.03(+1.50%) |
Sep 25, 2020 | 68.92 | 69.01 | 68.84 | 68.84 | 939 | +1.11(+1.64%) |
Sep 24, 2020 | 67.76 | 68.05 | 67.68 | 67.73 | 659 | -0.11(-0.17%) |
Sep 23, 2020 | 68.88 | 68.88 | 67.55 | 67.85 | 1,797 | -1.27(-1.84%) |
Sep 22, 2020 | 68.48 | 69.11 | 68.48 | 69.11 | 1,322 | +0.87(+1.28%) |
Sep 21, 2020 | 67.87 | 68.37 | 67.38 | 68.24 | 2,192 | -1.07(-1.54%) |
Sep 18, 2020 | 69.54 | 69.54 | 69.04 | 69.31 | 1,150 | -0.52(-0.75%) |
Sep 17, 2020 | 69.35 | 69.83 | 69.35 | 69.83 | 503 | -0.80(-1.14%) |
Sep 16, 2020 | 70.64 | 70.64 | 70.64 | 70.64 | 492 | -0.25(-0.36%) |
Sep 15, 2020 | 71.56 | 71.56 | 70.89 | 70.89 | 830 | +0.32(+0.45%) |
Sep 14, 2020 | 70.57 | 70.57 | 70.57 | 70.57 | 399 | +0.96(+1.38%) |
Sep 11, 2020 | 69.61 | 69.61 | 69.61 | 69.61 | 313 | -0.08(-0.12%) |
Sep 10, 2020 | 71.21 | 71.36 | 69.69 | 69.69 | 82,877 | -1.28(-1.81%) |
Sep 09, 2020 | 70.98 | 70.98 | 70.98 | 70.98 | 417 | +1.50(+2.16%) |
Sep 08, 2020 | 69.47 | 69.47 | 69.47 | 69.47 | 468 | -1.90(-2.67%) |
Sep 04, 2020 | 70.41 | 71.38 | 70.41 | 71.38 | 2,301 | -0.51(-0.72%) |
Sep 03, 2020 | 73.86 | 73.86 | 71.89 | 71.89 | 611 | -2.68(-3.60%) |
Sep 02, 2020 | 73.64 | 74.57 | 73.64 | 74.57 | 744 | +1.30(+1.78%) |
Sep 01, 2020 | 73.15 | 73.27 | 73.15 | 73.27 | 318 | +0.36(+0.49%) |
Aug 31, 2020 | 72.87 | 72.94 | 72.86 | 72.91 | 880 | +0.03(+0.04%) |
Aug 28, 2020 | 72.73 | 72.89 | 72.41 | 72.89 | 2,301 | +0.39(+0.54%) |
Aug 27, 2020 | 72.49 | 72.49 | 72.49 | 72.49 | 869 | +0.17(+0.23%) |
Aug 26, 2020 | 72.33 | 72.33 | 72.33 | 72.33 | 240 | +0.82(+1.14%) |
Aug 25, 2020 | 71.32 | 71.51 | 71.18 | 71.51 | 1,001 | +0.34(+0.48%) |
Aug 24, 2020 | 70.90 | 71.17 | 70.90 | 71.17 | 907 | +0.57(+0.81%) |
Aug 21, 2020 | 70.22 | 70.80 | 70.22 | 70.60 | 1,569 | +0.27(+0.38%) |
Aug 20, 2020 | 69.92 | 70.33 | 69.92 | 70.33 | 684 | +0.22(+0.31%) |
Aug 19, 2020 | 70.43 | 70.43 | 70.12 | 70.12 | 721 | -0.18(-0.25%) |
Aug 18, 2020 | 70.33 | 70.40 | 70.23 | 70.29 | 1,535 | +0.13(+0.18%) |
Aug 17, 2020 | 70.25 | 70.38 | 70.17 | 70.17 | 3,342 | +0.27(+0.39%) |
Aug 14, 2020 | 70.06 | 70.06 | 69.90 | 69.90 | 209 | -0.06(-0.08%) |
Aug 13, 2020 | 69.95 | 69.95 | 69.95 | 69.95 | 83 | -0.10(-0.14%) |
Aug 12, 2020 | 69.78 | 70.19 | 69.78 | 70.05 | 1,697 | +1.00(+1.45%) |
Aug 11, 2020 | 70.02 | 70.16 | 69.05 | 69.05 | 926 | -0.58(-0.83%) |
Aug 10, 2020 | 69.27 | 69.63 | 69.27 | 69.63 | 1,150 | +0.14(+0.20%) |
Aug 07, 2020 | 69.30 | 69.49 | 69.30 | 69.49 | 1,150 | +0.06(+0.08%) |
Aug 06, 2020 | 68.53 | 69.44 | 68.53 | 69.44 | 1,828 | +0.46(+0.67%) |
Aug 05, 2020 | 68.96 | 68.98 | 68.96 | 68.98 | 165 | +0.49(+0.72%) |
Aug 04, 2020 | 68.35 | 68.49 | 68.35 | 68.49 | 2,117 | +0.14(+0.21%) |
Aug 03, 2020 | 67.92 | 68.35 | 67.92 | 68.35 | 2,594 | +0.66(+0.98%) |
Jul 31, 2020 | 67.56 | 67.68 | 67.56 | 67.68 | 104 | +0.44(+0.65%) |
Jul 30, 2020 | 66.51 | 67.25 | 66.51 | 67.25 | 1,073 | -0.14(-0.21%) |
Jul 29, 2020 | 67.31 | 67.39 | 67.14 | 67.39 | 15,458 | +0.76(+1.14%) |
Jul 28, 2020 | 66.97 | 67.04 | 66.63 | 66.63 | 648 | -0.40(-0.59%) |
Jul 27, 2020 | 66.95 | 67.03 | 66.95 | 67.03 | 515 | +0.52(+0.79%) |
Jul 24, 2020 | 66.50 | 66.50 | 66.50 | 66.50 | 104 | -0.42(-0.63%) |
Jul 23, 2020 | 66.87 | 66.92 | 66.87 | 66.92 | 423 | -0.87(-1.29%) |
Jul 22, 2020 | 67.50 | 67.79 | 67.50 | 67.79 | 731 | +0.46(+0.69%) |
Jul 21, 2020 | 67.33 | 67.33 | 67.33 | 67.33 | 305 | -0.09(-0.13%) |
Jul 20, 2020 | 67.18 | 67.42 | 66.74 | 67.42 | 710 | +0.63(+0.94%) |
Jul 17, 2020 | 66.79 | 66.79 | 66.79 | 66.79 | 104 | +0.26(+0.39%) |
Jul 16, 2020 | 66.53 | 66.53 | 66.53 | 66.53 | 93 | -0.08(-0.11%) |
Jul 15, 2020 | 66.61 | 66.61 | 66.61 | 66.61 | 545 | +0.40(+0.60%) |
Jul 14, 2020 | 65.12 | 66.21 | 64.96 | 66.21 | 3,712 | +0.83(+1.28%) |
Jul 13, 2020 | 66.94 | 67.04 | 65.37 | 65.37 | 1,266 | -0.60(-0.90%) |
Jul 10, 2020 | 65.38 | 65.97 | 65.35 | 65.97 | 1,569 | +0.67(+1.03%) |
Jul 09, 2020 | 65.30 | 65.30 | 65.30 | 65.30 | 14 | -0.26(-0.40%) |
Jul 08, 2020 | 65.03 | 65.56 | 65.03 | 65.56 | 818 | +0.48(+0.74%) |
Jul 07, 2020 | 65.56 | 65.56 | 65.08 | 65.08 | 489 | -0.63(-0.96%) |
Jul 06, 2020 | 65.38 | 65.71 | 65.38 | 65.71 | 569 | +1.08(+1.67%) |
Jul 02, 2020 | 65.09 | 65.09 | 64.63 | 64.63 | 523 | +0.23(+0.36%) |
Jul 01, 2020 | 64.34 | 64.40 | 64.34 | 64.40 | 380 | +0.32(+0.51%) |
Jun 30, 2020 | 63.98 | 64.08 | 63.98 | 64.08 | 310 | +1.22(+1.94%) |
Jun 29, 2020 | 62.39 | 62.85 | 61.99 | 62.85 | 1,870 | +0.68(+1.09%) |
Jun 26, 2020 | 62.42 | 62.53 | 62.13 | 62.17 | 3,661 | -1.45(-2.29%) |
Jun 25, 2020 | 63.09 | 63.63 | 63.09 | 63.63 | 377 | +0.62(+0.98%) |
Jun 24, 2020 | 62.90 | 63.01 | 62.88 | 63.01 | 893 | -1.56(-2.42%) |
Jun 23, 2020 | 64.64 | 65.02 | 64.57 | 64.57 | 3,540 | +0.25(+0.38%) |
Jun 22, 2020 | 64.33 | 64.33 | 64.33 | 64.33 | 56 | +0.30(+0.47%) |
Jun 19, 2020 | 64.70 | 64.97 | 64.03 | 64.03 | 525 | -0.17(-0.27%) |
Jun 18, 2020 | 63.39 | 64.20 | 63.39 | 64.20 | 1,314 | -0.08(-0.13%) |
Jun 17, 2020 | 65.12 | 65.12 | 64.28 | 64.28 | 1,691 | +0.02(+0.04%) |
Jun 16, 2020 | 64.79 | 64.88 | 64.20 | 64.26 | 1,433 | +1.11(+1.76%) |
Jun 15, 2020 | 62.10 | 63.14 | 61.97 | 63.14 | 533 | +0.39(+0.62%) |
Jun 12, 2020 | 64.28 | 64.28 | 61.93 | 62.75 | 315 | +0.79(+1.27%) |
Jun 11, 2020 | 64.90 | 64.90 | 61.97 | 61.97 | 4,361 | -3.81(-5.79%) |
Jun 10, 2020 | 66.53 | 66.53 | 65.77 | 65.77 | 262 | -0.19(-0.29%) |
Jun 09, 2020 | 66.27 | 66.27 | 65.85 | 65.96 | 2,081 | -0.32(-0.48%) |
Jun 08, 2020 | 65.89 | 66.28 | 65.79 | 66.28 | 3,566 | +0.76(+1.16%) |
Jun 05, 2020 | 65.46 | 65.73 | 65.46 | 65.52 | 3,045 | +1.51(+2.36%) |
Jun 04, 2020 | 64.49 | 64.49 | 63.95 | 64.01 | 3,259 | -0.30(-0.47%) |
Jun 03, 2020 | 64.34 | 64.34 | 64.31 | 64.31 | 462 | +0.91(+1.43%) |
Jun 02, 2020 | 63.40 | 63.40 | 63.40 | 63.40 | 139 | +0.38(+0.60%) |
Jun 01, 2020 | 62.34 | 63.02 | 62.34 | 63.02 | 936 | +0.19(+0.30%) |
May 29, 2020 | 62.04 | 62.83 | 61.93 | 62.83 | 1,470 | +0.32(+0.52%) |
May 28, 2020 | 62.97 | 63.15 | 62.51 | 62.51 | 2,701 | +0.02(+0.03%) |
May 27, 2020 | 62.77 | 62.77 | 62.12 | 62.49 | 342 | +0.90(+1.47%) |
May 26, 2020 | 62.87 | 62.87 | 61.58 | 61.58 | 1,858 | +0.73(+1.19%) |
May 22, 2020 | 60.58 | 60.86 | 60.58 | 60.86 | 315 | +0.12(+0.21%) |
May 21, 2020 | 61.08 | 61.08 | 60.73 | 60.73 | 1,064 | -0.46(-0.75%) |
May 20, 2020 | 61.08 | 61.19 | 61.08 | 61.19 | 389 | +0.84(+1.40%) |
May 19, 2020 | 60.36 | 60.81 | 60.35 | 60.35 | 667 | -0.56(-0.91%) |
May 18, 2020 | 61.13 | 61.16 | 60.55 | 60.91 | 6,458 | +1.85(+3.14%) |
May 15, 2020 | 58.58 | 59.05 | 58.58 | 59.05 | 1,050 | +0.33(+0.57%) |
May 14, 2020 | 57.97 | 58.72 | 57.28 | 58.72 | 962 | +0.59(+1.02%) |
May 13, 2020 | 58.64 | 58.64 | 57.75 | 58.12 | 3,324 | -1.12(-1.89%) |
May 12, 2020 | 60.29 | 60.29 | 59.25 | 59.25 | 1,773 | -1.18(-1.95%) |
May 11, 2020 | 60.23 | 60.42 | 59.58 | 60.42 | 2,245 | +0.14(+0.24%) |
May 08, 2020 | 60.28 | 60.28 | 60.28 | 60.28 | 105 | +0.91(+1.53%) |
May 07, 2020 | 59.29 | 59.37 | 59.29 | 59.37 | 395 | +0.64(+1.09%) |
May 06, 2020 | 59.10 | 59.12 | 58.73 | 58.73 | 5,022 | -0.36(-0.60%) |
May 05, 2020 | 59.27 | 59.32 | 58.81 | 59.09 | 4,973 | +0.66(+1.12%) |
May 04, 2020 | 57.55 | 58.43 | 57.50 | 58.43 | 847 | +0.22(+0.38%) |
May 01, 2020 | 58.30 | 58.42 | 58.21 | 58.21 | 945 | -1.78(-2.96%) |
Apr 30, 2020 | 59.62 | 60.18 | 59.62 | 59.99 | 1,808 | -0.55(-0.90%) |
Apr 29, 2020 | 60.00 | 60.77 | 60.00 | 60.53 | 3,148 | +1.66(+2.82%) |
Apr 28, 2020 | 59.76 | 59.76 | 58.86 | 58.87 | 5,681 | -0.59(-0.99%) |
Apr 27, 2020 | 58.76 | 59.46 | 58.76 | 59.46 | 1,113 | +1.03(+1.76%) |
Apr 24, 2020 | 57.50 | 58.44 | 57.50 | 58.44 | 420 | +0.75(+1.30%) |
Apr 23, 2020 | 57.83 | 58.15 | 57.69 | 57.69 | 1,424 | -0.16(-0.28%) |
Apr 22, 2020 | 57.62 | 57.85 | 57.62 | 57.85 | 481 | +1.62(+2.88%) |
Apr 21, 2020 | 57.60 | 57.60 | 56.22 | 56.23 | 6,205 | -2.13(-3.65%) |
Apr 20, 2020 | 57.88 | 59.32 | 57.88 | 58.36 | 2,602 | -0.88(-1.48%) |
Apr 17, 2020 | 58.39 | 59.23 | 58.39 | 59.23 | 1,155 | +1.36(+2.35%) |
Apr 16, 2020 | 57.46 | 58.01 | 57.46 | 57.87 | 1,376 | +0.42(+0.73%) |
Apr 15, 2020 | 58.08 | 58.08 | 56.82 | 57.45 | 4,921 | -1.24(-2.11%) |
Apr 14, 2020 | 57.62 | 58.69 | 57.62 | 58.69 | 7,149 | +1.78(+3.13%) |
Apr 13, 2020 | 57.70 | 57.70 | 56.14 | 56.91 | 2,937 | -0.59(-1.02%) |
Apr 09, 2020 | 57.14 | 57.96 | 57.14 | 57.50 | 2,205 | +0.81(+1.43%) |
Apr 08, 2020 | 55.94 | 56.69 | 55.57 | 56.69 | 6,094 | +1.64(+2.99%) |
Apr 07, 2020 | 57.13 | 57.14 | 55.05 | 55.05 | 9,117 | +0.03(+0.05%) |
Apr 06, 2020 | 54.08 | 55.02 | 53.64 | 55.02 | 1,215 | +3.63(+7.06%) |
Apr 03, 2020 | 51.86 | 51.86 | 50.61 | 51.39 | 2,730 | -0.99(-1.89%) |
Apr 02, 2020 | 51.05 | 52.38 | 51.05 | 52.38 | 3,649 | +1.34(+2.62%) |
Apr 01, 2020 | 50.70 | 51.43 | 50.70 | 51.04 | 3,382 | -2.33(-4.36%) |
Mar 31, 2020 | 53.85 | 54.43 | 53.37 | 53.37 | 1,432 | -0.95(-1.75%) |
Mar 30, 2020 | 53.56 | 54.33 | 53.56 | 54.33 | 1,590 | +1.82(+3.47%) |
Mar 27, 2020 | 52.75 | 53.68 | 52.33 | 52.50 | 2,205 | -2.08(-3.81%) |
Mar 26, 2020 | 52.48 | 54.58 | 52.48 | 54.58 | 4,946 | +3.31(+6.45%) |
Mar 25, 2020 | 51.50 | 53.05 | 49.95 | 51.28 | 7,518 | +0.98(+1.95%) |
Mar 24, 2020 | 49.81 | 50.30 | 48.56 | 50.30 | 25,939 | +3.60(+7.71%) |
Mar 23, 2020 | 47.54 | 47.75 | 45.54 | 46.70 | 14,564 | -1.16(-2.41%) |
Mar 20, 2020 | 49.88 | 49.88 | 47.85 | 47.85 | 3,267 | -2.14(-4.29%) |
Mar 19, 2020 | 48.70 | 50.69 | 48.70 | 50.00 | 5,025 | +0.59(+1.18%) |
Mar 18, 2020 | 51.23 | 51.23 | 47.36 | 49.41 | 10,033 | -2.59(-4.98%) |
Mar 17, 2020 | 51.00 | 52.55 | 49.72 | 52.00 | 8,850 | +0.67(+1.31%) |
Mar 16, 2020 | 51.18 | 53.14 | 44.60 | 51.33 | 13,233 | -3.83(-6.95%) |
Mar 13, 2020 | 58.69 | 58.69 | 52.49 | 55.16 | 9,697 | +3.93(+7.68%) |
Mar 12, 2020 | 54.08 | 54.08 | 51.23 | 51.23 | 21,995 | -4.90(-8.74%) |
Mar 11, 2020 | 56.92 | 57.98 | 55.81 | 56.13 | 10,649 | -3.03(-5.12%) |
Mar 10, 2020 | 59.13 | 59.16 | 56.78 | 59.16 | 16,187 | +2.25(+3.95%) |
Mar 09, 2020 | 58.82 | 58.82 | 56.66 | 56.92 | 11,561 | -3.98(-6.53%) |
Mar 06, 2020 | 59.29 | 60.89 | 59.29 | 60.89 | 3,583 | -0.85(-1.38%) |
Mar 05, 2020 | 63.13 | 63.13 | 61.75 | 61.75 | 7,189 | -2.18(-3.40%) |
Mar 04, 2020 | 62.42 | 63.92 | 62.42 | 63.92 | 1,408 | +2.55(+4.16%) |
Mar 03, 2020 | 63.69 | 63.69 | 61.08 | 61.37 | 3,882 | -1.58(-2.51%) |
Mar 02, 2020 | 61.08 | 62.95 | 60.61 | 62.95 | 21,707 | +3.29(+5.52%) |
Feb 28, 2020 | 59.35 | 60.21 | 58.48 | 59.66 | 12,227 | -1.43(-2.34%) |
Feb 27, 2020 | 62.24 | 62.36 | 61.09 | 61.09 | 2,795 | -2.63(-4.13%) |
Feb 26, 2020 | 64.51 | 64.98 | 63.53 | 63.72 | 8,878 | -0.05(-0.08%) |
Feb 25, 2020 | 64.90 | 65.53 | 63.72 | 63.77 | 1,553 | -2.01(-3.06%) |
Feb 24, 2020 | 66.45 | 66.45 | 65.79 | 65.79 | 5,417 | -2.19(-3.23%) |
Feb 21, 2020 | 68.65 | 68.65 | 67.93 | 67.98 | 948 | -0.68(-1.00%) |
Feb 20, 2020 | 68.51 | 68.66 | 68.51 | 68.66 | 645 | -0.28(-0.41%) |
Feb 19, 2020 | 69.16 | 69.16 | 68.95 | 68.95 | 3,555 | +0.34(+0.50%) |
Feb 18, 2020 | 68.89 | 68.89 | 68.50 | 68.60 | 2,051 | -0.17(-0.24%) |
Feb 14, 2020 | 68.69 | 68.77 | 68.69 | 68.77 | 527 | +0.09(+0.13%) |
Feb 13, 2020 | 68.88 | 68.88 | 68.68 | 68.68 | 1,166 | -0.06(-0.08%) |
Feb 12, 2020 | 68.68 | 68.74 | 68.68 | 68.74 | 2,340 | +0.41(+0.60%) |
Feb 11, 2020 | 68.48 | 68.51 | 68.33 | 68.33 | 668 | +0.17(+0.25%) |
Feb 10, 2020 | 68.11 | 68.15 | 68.11 | 68.15 | 188 | +0.38(+0.56%) |
Feb 07, 2020 | 67.90 | 67.90 | 67.72 | 67.77 | 2,002 | -0.25(-0.37%) |
Feb 06, 2020 | 68.03 | 68.03 | 68.03 | 68.03 | 106 | +0.32(+0.48%) |
Feb 05, 2020 | 67.60 | 67.70 | 67.59 | 67.70 | 3,162 | +0.57(+0.84%) |
Feb 04, 2020 | 67.04 | 67.14 | 67.04 | 67.14 | 773 | +1.10(+1.66%) |
Feb 03, 2020 | 66.13 | 66.13 | 66.04 | 66.04 | 323 | +0.51(+0.78%) |
Jan 31, 2020 | 65.77 | 65.77 | 65.53 | 65.53 | 1,791 | -1.11(-1.66%) |
Jan 30, 2020 | 66.22 | 66.64 | 66.20 | 66.64 | 504 | +0.12(+0.18%) |
Jan 29, 2020 | 67.09 | 67.09 | 66.51 | 66.51 | 325 | -0.05(-0.07%) |
Jan 28, 2020 | 66.47 | 66.56 | 66.47 | 66.56 | 374 | +0.71(+1.07%) |
Jan 27, 2020 | 66.12 | 66.12 | 65.55 | 65.86 | 1,468 | -0.97(-1.46%) |
Jan 24, 2020 | 67.73 | 67.73 | 66.83 | 66.83 | 2,318 | -0.59(-0.87%) |
Jan 23, 2020 | 67.03 | 67.42 | 67.03 | 67.42 | 564 | +0.03(+0.04%) |
Jan 22, 2020 | 67.48 | 67.48 | 67.39 | 67.39 | 447 | +0.13(+0.19%) |
Jan 21, 2020 | 67.36 | 67.46 | 67.27 | 67.27 | 3,279 | -0.12(-0.18%) |
Jan 17, 2020 | 67.66 | 67.66 | 67.39 | 67.39 | 105 | +0.30(+0.44%) |
Jan 16, 2020 | 67.09 | 67.09 | 67.09 | 67.09 | 3 | +0.58(+0.87%) |
Jan 15, 2020 | 66.81 | 66.81 | 66.50 | 66.51 | 490 | +0.14(+0.21%) |
Jan 14, 2020 | 66.70 | 66.70 | 66.34 | 66.37 | 8,242 | -0.08(-0.12%) |
Jan 13, 2020 | 66.40 | 66.49 | 66.40 | 66.46 | 951 | +0.39(+0.60%) |
Jan 10, 2020 | 66.26 | 66.29 | 66.06 | 66.06 | 948 | -0.12(-0.19%) |
Jan 09, 2020 | 66.07 | 66.20 | 66.07 | 66.19 | 265 | +0.42(+0.64%) |
Jan 08, 2020 | 65.48 | 66.01 | 65.48 | 65.77 | 1,220 | +0.37(+0.57%) |
Jan 07, 2020 | 65.39 | 65.39 | 65.39 | 65.39 | 47 | -0.10(-0.16%) |
Jan 06, 2020 | 65.21 | 65.50 | 65.21 | 65.50 | 585 | +0.07(+0.10%) |
Jan 03, 2020 | 65.41 | 65.52 | 65.41 | 65.43 | 737 | -0.31(-0.48%) |
Jan 02, 2020 | 65.46 | 65.74 | 65.46 | 65.74 | 6,708 | +0.69(+1.06%) |
Dec 31, 2019 | 65.05 | 65.05 | 65.05 | 65.05 | 737 | -0.02(-0.03%) |
Dec 30, 2019 | 66.53 | 66.53 | 61.23 | 65.07 | 3,204 | -0.32(-0.49%) |
Dec 27, 2019 | 65.39 | 65.39 | 65.39 | 65.39 | 105 | +0.05(+0.08%) |
Dec 26, 2019 | 65.56 | 65.56 | 65.34 | 65.34 | 1,273 | +0.30(+0.46%) |
Dec 24, 2019 | 65.03 | 65.18 | 65.03 | 65.04 | 632 | -0.04(-0.07%) |
Dec 23, 2019 | 65.22 | 65.23 | 65.08 | 65.08 | 1,567 | -0.08(-0.12%) |
Dec 20, 2019 | 65.19 | 65.24 | 65.13 | 65.16 | 10,046 | +0.48(+0.74%) |
Dec 19, 2019 | 64.71 | 64.83 | 64.44 | 64.68 | 3,318 | +0.18(+0.28%) |
Dec 18, 2019 | 64.47 | 64.50 | 64.47 | 64.50 | 157 | +0.01(+0.02%) |
Dec 17, 2019 | 64.55 | 64.55 | 64.49 | 64.49 | 2,486 | -0.01(-0.01%) |
Dec 16, 2019 | 64.48 | 64.59 | 64.41 | 64.49 | 1,612 | +0.49(+0.76%) |
Dec 13, 2019 | 63.82 | 64.01 | 63.82 | 64.01 | 105 | -0.00(-0.00%) |
Dec 12, 2019 | 63.83 | 64.01 | 63.83 | 64.01 | 3,109 | +0.61(+0.96%) |
Dec 11, 2019 | 63.39 | 63.40 | 63.39 | 63.40 | 456 | +0.19(+0.30%) |
Dec 10, 2019 | 63.38 | 63.47 | 63.21 | 63.21 | 442 | -0.18(-0.28%) |
Dec 09, 2019 | 63.81 | 63.81 | 63.38 | 63.38 | 485 | -0.12(-0.19%) |
Dec 06, 2019 | 63.58 | 63.58 | 63.51 | 63.51 | 105 | +0.56(+0.89%) |
Dec 05, 2019 | 62.93 | 62.95 | 62.82 | 62.95 | 304 | +0.04(+0.07%) |
Dec 04, 2019 | 62.88 | 62.97 | 62.88 | 62.91 | 38,493 | +0.44(+0.71%) |
Dec 03, 2019 | 62.23 | 62.46 | 62.23 | 62.46 | 2,379 | -0.44(-0.69%) |