Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 93.65 | 94.00 | 92.62 | 93.29 | 969,774 | -0.78(-0.83%) |
Nov 27, 2020 | 93.98 | 94.50 | 93.82 | 94.07 | 666,800 | +0.84(+0.90%) |
Nov 25, 2020 | 93.40 | 93.50 | 91.91 | 93.23 | 1,649,600 | +2.43(+2.68%) |
Nov 24, 2020 | 91.05 | 91.55 | 90.03 | 90.80 | 1,206,618 | +1.01(+1.12%) |
Nov 23, 2020 | 90.10 | 90.81 | 89.47 | 89.79 | 741,980 | -0.19(-0.21%) |
Nov 20, 2020 | 88.91 | 90.27 | 88.86 | 89.98 | 624,000 | +1.13(+1.27%) |
Nov 19, 2020 | 88.87 | 88.99 | 88.43 | 88.85 | 899,360 | +0.60(+0.68%) |
Nov 18, 2020 | 88.86 | 89.69 | 88.24 | 88.25 | 746,444 | -1.46(-1.63%) |
Nov 17, 2020 | 90.24 | 90.70 | 89.52 | 89.71 | 1,751,390 | -0.74(-0.82%) |
Nov 16, 2020 | 90.69 | 91.10 | 90.05 | 90.45 | 1,150,038 | +0.73(+0.81%) |
Nov 13, 2020 | 88.97 | 90.05 | 88.54 | 89.72 | 1,096,900 | +2.61(+3.00%) |
Nov 12, 2020 | 87.47 | 88.14 | 86.86 | 87.11 | 1,208,994 | -0.98(-1.11%) |
Nov 11, 2020 | 86.48 | 88.69 | 86.26 | 88.09 | 1,342,108 | +2.18(+2.54%) |
Nov 10, 2020 | 86.05 | 86.44 | 85.28 | 85.91 | 1,295,792 | -0.70(-0.81%) |
Nov 09, 2020 | 89.81 | 90.00 | 86.60 | 86.61 | 1,881,291 | -2.78(-3.11%) |
Nov 06, 2020 | 89.10 | 90.17 | 88.66 | 89.39 | 1,394,500 | -1.00(-1.11%) |
Nov 05, 2020 | 88.75 | 90.88 | 88.72 | 90.39 | 1,819,069 | +3.98(+4.61%) |
Nov 04, 2020 | 85.38 | 87.27 | 85.17 | 86.41 | 1,036,149 | +0.00(+0.00%) |
Nov 03, 2020 | 86.00 | 87.25 | 86.00 | 86.41 | 1,054,598 | +0.91(+1.06%) |
Nov 02, 2020 | 84.12 | 85.92 | 84.04 | 85.50 | 2,077,699 | +1.84(+2.20%) |
Oct 30, 2020 | 83.25 | 84.05 | 82.58 | 83.66 | 1,479,300 | +0.23(+0.28%) |
Oct 29, 2020 | 83.76 | 83.88 | 82.56 | 83.43 | 1,840,010 | +1.83(+2.24%) |
Oct 28, 2020 | 81.90 | 81.95 | 79.11 | 81.60 | 2,727,315 | +4.13(+5.33%) |
Oct 27, 2020 | 77.30 | 78.29 | 76.95 | 77.47 | 1,464,770 | +1.27(+1.67%) |
Oct 26, 2020 | 75.75 | 76.43 | 75.55 | 76.20 | 842,860 | +0.77(+1.02%) |
Oct 23, 2020 | 75.19 | 75.57 | 74.51 | 75.43 | 751,200 | +0.83(+1.11%) |
Oct 22, 2020 | 74.88 | 74.97 | 74.21 | 74.60 | 663,709 | -0.04(-0.05%) |
Oct 21, 2020 | 75.33 | 75.43 | 74.40 | 74.64 | 873,141 | -0.93(-1.23%) |
Oct 20, 2020 | 74.63 | 75.87 | 74.58 | 75.57 | 1,217,936 | +2.64(+3.62%) |
Oct 19, 2020 | 73.70 | 73.86 | 72.81 | 72.93 | 822,050 | +0.26(+0.36%) |
Oct 16, 2020 | 72.76 | 73.04 | 72.45 | 72.67 | 1,062,900 | -0.60(-0.82%) |
Oct 15, 2020 | 73.60 | 73.60 | 72.58 | 73.27 | 1,129,463 | -1.14(-1.53%) |
Oct 14, 2020 | 74.61 | 74.90 | 74.27 | 74.41 | 942,834 | -0.28(-0.37%) |
Oct 13, 2020 | 74.79 | 75.18 | 74.26 | 74.69 | 907,288 | +0.10(+0.13%) |
Oct 12, 2020 | 74.07 | 74.88 | 74.06 | 74.59 | 770,805 | +0.04(+0.05%) |
Oct 09, 2020 | 74.35 | 74.84 | 73.93 | 74.55 | 755,700 | +0.42(+0.57%) |
Oct 08, 2020 | 73.75 | 74.30 | 73.53 | 74.13 | 745,056 | +0.76(+1.04%) |
Oct 07, 2020 | 73.98 | 73.98 | 73.10 | 73.37 | 1,238,527 | -0.17(-0.23%) |
Oct 06, 2020 | 74.34 | 74.41 | 73.43 | 73.54 | 851,019 | -1.53(-2.04%) |
Oct 05, 2020 | 74.85 | 75.22 | 74.55 | 75.07 | 846,168 | +1.07(+1.45%) |
Oct 02, 2020 | 74.00 | 74.95 | 73.62 | 74.00 | 1,392,000 | -2.45(-3.20%) |
Oct 01, 2020 | 76.91 | 76.92 | 76.15 | 76.45 | 719,788 | -0.30(-0.39%) |
Sep 30, 2020 | 76.75 | 77.44 | 76.28 | 76.75 | 706,969 | -0.73(-0.94%) |
Sep 29, 2020 | 77.43 | 77.82 | 77.07 | 77.48 | 449,086 | +0.20(+0.26%) |
Sep 28, 2020 | 78.10 | 78.10 | 76.96 | 77.28 | 790,071 | +0.26(+0.34%) |
Sep 25, 2020 | 76.70 | 77.15 | 76.15 | 77.02 | 619,617 | -0.52(-0.67%) |
Sep 24, 2020 | 76.73 | 78.24 | 76.57 | 77.54 | 837,357 | +0.45(+0.58%) |
Sep 23, 2020 | 78.26 | 78.30 | 76.75 | 77.09 | 875,923 | -1.37(-1.74%) |
Sep 22, 2020 | 78.83 | 78.84 | 77.58 | 78.46 | 731,491 | +0.43(+0.55%) |
Sep 21, 2020 | 77.51 | 78.11 | 76.76 | 78.03 | 765,180 | -0.69(-0.87%) |
Sep 18, 2020 | 79.83 | 79.92 | 78.09 | 78.72 | 1,215,863 | +1.35(+1.74%) |
Sep 17, 2020 | 76.92 | 78.05 | 76.48 | 77.37 | 1,465,954 | +0.62(+0.81%) |
Sep 16, 2020 | 77.64 | 77.76 | 76.65 | 76.75 | 1,798,402 | +0.53(+0.69%) |
Sep 15, 2020 | 76.63 | 77.06 | 75.99 | 76.22 | 1,388,047 | -1.26(-1.62%) |
Sep 14, 2020 | 77.09 | 78.02 | 77.03 | 77.48 | 678,279 | +0.70(+0.91%) |
Sep 11, 2020 | 76.94 | 77.15 | 76.00 | 76.78 | 828,965 | +0.52(+0.68%) |
Sep 10, 2020 | 77.53 | 77.70 | 76.16 | 76.26 | 982,801 | -0.98(-1.26%) |
Sep 09, 2020 | 76.62 | 77.71 | 76.31 | 77.24 | 889,598 | +1.47(+1.93%) |
Sep 08, 2020 | 76.47 | 76.62 | 75.64 | 75.77 | 1,266,408 | -1.64(-2.12%) |
Sep 04, 2020 | 77.54 | 78.23 | 75.37 | 77.42 | 1,245,354 | +0.28(+0.36%) |
Sep 03, 2020 | 78.61 | 78.72 | 76.47 | 77.14 | 1,072,358 | -2.10(-2.65%) |
Sep 02, 2020 | 79.34 | 79.75 | 78.56 | 79.24 | 891,091 | -0.01(-0.01%) |
Sep 01, 2020 | 78.98 | 79.86 | 78.51 | 79.25 | 1,065,730 | +0.86(+1.09%) |
Aug 31, 2020 | 78.41 | 78.74 | 78.20 | 78.40 | 779,799 | -0.75(-0.94%) |
Aug 28, 2020 | 78.83 | 79.40 | 78.56 | 79.14 | 1,013,236 | -1.03(-1.28%) |
Aug 27, 2020 | 80.95 | 80.95 | 79.72 | 80.17 | 1,036,040 | -0.70(-0.86%) |
Aug 26, 2020 | 80.15 | 80.96 | 79.89 | 80.87 | 903,626 | +1.74(+2.20%) |
Aug 25, 2020 | 78.93 | 79.37 | 78.92 | 79.12 | 638,031 | -0.40(-0.50%) |
Aug 24, 2020 | 79.66 | 80.03 | 79.12 | 79.52 | 851,229 | +1.02(+1.30%) |
Aug 21, 2020 | 78.26 | 78.69 | 77.96 | 78.51 | 1,341,251 | -0.66(-0.83%) |
Aug 20, 2020 | 78.83 | 79.32 | 78.63 | 79.16 | 1,226,920 | -1.68(-2.08%) |
Aug 19, 2020 | 81.25 | 81.82 | 80.77 | 80.85 | 1,358,578 | -1.87(-2.27%) |
Aug 18, 2020 | 83.59 | 83.64 | 82.37 | 82.72 | 800,731 | -0.47(-0.56%) |
Aug 17, 2020 | 83.27 | 83.45 | 82.46 | 83.19 | 1,241,232 | +0.52(+0.63%) |
Aug 14, 2020 | 83.13 | 83.35 | 82.62 | 82.67 | 1,423,907 | +0.26(+0.31%) |
Aug 13, 2020 | 81.31 | 82.93 | 81.02 | 82.41 | 1,799,797 | +1.92(+2.39%) |
Aug 12, 2020 | 79.26 | 80.73 | 79.21 | 80.49 | 1,237,681 | +1.41(+1.78%) |
Aug 11, 2020 | 79.67 | 80.07 | 78.97 | 79.08 | 1,042,787 | -0.72(-0.90%) |
Aug 10, 2020 | 80.20 | 80.20 | 79.48 | 79.80 | 646,801 | +0.02(+0.02%) |
Aug 07, 2020 | 80.25 | 80.48 | 78.87 | 79.78 | 1,105,120 | -0.44(-0.55%) |
Aug 06, 2020 | 80.61 | 80.87 | 80.11 | 80.22 | 1,133,337 | -0.78(-0.96%) |
Aug 05, 2020 | 81.45 | 81.54 | 80.46 | 81.00 | 1,202,243 | -2.11(-2.54%) |
Aug 04, 2020 | 83.30 | 83.88 | 82.25 | 83.11 | 1,694,500 | +2.09(+2.58%) |
Aug 03, 2020 | 78.47 | 81.16 | 78.43 | 81.02 | 2,158,578 | +3.30(+4.25%) |
Jul 31, 2020 | 76.74 | 77.73 | 76.67 | 77.72 | 1,116,856 | -0.56(-0.71%) |
Jul 30, 2020 | 77.22 | 78.52 | 77.09 | 78.28 | 626,236 | +0.17(+0.22%) |
Jul 29, 2020 | 77.39 | 78.50 | 77.32 | 78.11 | 531,863 | +0.73(+0.94%) |
Jul 28, 2020 | 78.26 | 78.26 | 77.35 | 77.38 | 480,808 | -0.91(-1.16%) |
Jul 27, 2020 | 77.43 | 78.37 | 77.39 | 78.29 | 913,926 | +2.06(+2.71%) |
Jul 24, 2020 | 75.62 | 76.31 | 75.11 | 76.22 | 537,162 | +0.04(+0.05%) |
Jul 23, 2020 | 77.24 | 77.75 | 75.95 | 76.18 | 609,861 | -0.93(-1.20%) |
Jul 22, 2020 | 77.03 | 77.36 | 76.57 | 77.11 | 418,460 | +0.04(+0.05%) |
Jul 21, 2020 | 78.01 | 78.03 | 76.91 | 77.07 | 700,546 | -0.87(-1.11%) |
Jul 20, 2020 | 76.94 | 78.26 | 76.65 | 77.94 | 877,623 | +2.09(+2.76%) |
Jul 17, 2020 | 75.72 | 76.19 | 75.21 | 75.84 | 1,095,189 | -0.72(-0.94%) |
Jul 16, 2020 | 76.06 | 76.83 | 75.91 | 76.56 | 938,372 | -0.03(-0.04%) |
Jul 15, 2020 | 75.87 | 77.64 | 75.66 | 76.59 | 1,991,450 | +2.30(+3.10%) |
Jul 14, 2020 | 73.16 | 74.37 | 72.90 | 74.29 | 760,008 | +0.16(+0.22%) |
Jul 13, 2020 | 75.27 | 76.40 | 73.93 | 74.13 | 1,820,410 | +0.42(+0.57%) |
Jul 10, 2020 | 72.77 | 73.88 | 72.39 | 73.71 | 1,672,275 | +2.40(+3.37%) |
Jul 09, 2020 | 71.10 | 71.44 | 70.26 | 71.31 | 952,800 | +1.73(+2.49%) |
Jul 08, 2020 | 69.33 | 69.63 | 68.77 | 69.57 | 535,244 | +0.63(+0.91%) |
Jul 07, 2020 | 69.60 | 69.84 | 68.84 | 68.95 | 910,847 | -1.37(-1.94%) |
Jul 06, 2020 | 70.30 | 70.59 | 70.07 | 70.31 | 1,401,849 | +0.30(+0.43%) |
Jul 02, 2020 | 70.28 | 70.28 | 69.75 | 70.01 | 1,090,274 | -0.16(-0.23%) |
Jul 01, 2020 | 68.96 | 70.73 | 68.96 | 70.17 | 1,554,506 | +1.26(+1.82%) |
Jun 30, 2020 | 68.42 | 69.00 | 68.25 | 68.92 | 738,973 | +0.41(+0.60%) |
Jun 29, 2020 | 68.53 | 68.64 | 67.94 | 68.51 | 975,091 | -0.96(-1.38%) |
Jun 26, 2020 | 70.04 | 70.20 | 68.99 | 69.46 | 956,259 | -1.32(-1.86%) |
Jun 25, 2020 | 69.94 | 70.90 | 69.50 | 70.78 | 684,410 | +0.35(+0.50%) |
Jun 24, 2020 | 71.17 | 71.26 | 70.08 | 70.43 | 648,565 | -0.99(-1.38%) |
Jun 23, 2020 | 71.59 | 72.12 | 71.37 | 71.42 | 1,193,490 | -0.07(-0.10%) |
Jun 22, 2020 | 71.03 | 71.59 | 70.74 | 71.49 | 607,767 | +0.73(+1.03%) |
Jun 19, 2020 | 71.50 | 71.63 | 70.53 | 70.76 | 1,518,600 | -0.57(-0.80%) |
Jun 18, 2020 | 71.43 | 71.63 | 71.20 | 71.33 | 922,900 | -0.03(-0.04%) |
Jun 17, 2020 | 70.74 | 71.56 | 70.51 | 71.36 | 1,379,830 | +2.22(+3.22%) |
Jun 16, 2020 | 69.78 | 70.28 | 68.59 | 69.14 | 1,032,443 | -0.38(-0.54%) |
Jun 15, 2020 | 68.15 | 69.77 | 67.68 | 69.51 | 1,645,288 | +1.44(+2.11%) |
Jun 12, 2020 | 69.50 | 69.61 | 66.66 | 68.08 | 2,368,430 | +0.92(+1.37%) |
Jun 11, 2020 | 69.95 | 69.97 | 66.89 | 67.16 | 2,791,241 | -3.13(-4.45%) |
Jun 10, 2020 | 69.78 | 70.38 | 68.93 | 70.29 | 1,858,751 | +2.05(+3.01%) |
Jun 09, 2020 | 68.23 | 68.58 | 67.69 | 68.24 | 989,818 | -0.11(-0.16%) |
Jun 08, 2020 | 67.29 | 68.58 | 67.09 | 68.35 | 1,396,837 | +1.25(+1.86%) |
Jun 05, 2020 | 66.37 | 67.34 | 66.34 | 67.10 | 1,278,356 | +1.13(+1.71%) |
Jun 04, 2020 | 66.79 | 67.20 | 65.86 | 65.98 | 1,171,198 | -0.61(-0.91%) |
Jun 03, 2020 | 65.80 | 66.81 | 65.76 | 66.58 | 2,731,660 | +0.04(+0.06%) |
Jun 02, 2020 | 65.78 | 66.61 | 65.72 | 66.54 | 1,424,850 | +1.26(+1.92%) |
Jun 01, 2020 | 64.71 | 65.45 | 64.36 | 65.29 | 1,428,100 | +0.73(+1.13%) |
May 29, 2020 | 64.00 | 64.56 | 63.45 | 64.56 | 1,180,553 | +0.18(+0.28%) |
May 28, 2020 | 63.38 | 65.13 | 63.38 | 64.38 | 1,611,864 | +1.60(+2.56%) |
May 27, 2020 | 62.31 | 62.83 | 61.83 | 62.78 | 1,529,386 | +0.79(+1.27%) |
May 26, 2020 | 62.60 | 62.96 | 61.97 | 61.99 | 1,439,529 | -1.06(-1.68%) |
May 22, 2020 | 63.00 | 63.12 | 62.40 | 63.04 | 851,535 | +0.50(+0.80%) |
May 21, 2020 | 62.80 | 63.18 | 61.98 | 62.55 | 1,218,387 | -0.43(-0.68%) |
May 20, 2020 | 63.03 | 63.65 | 62.86 | 62.97 | 2,153,362 | +0.12(+0.19%) |
May 19, 2020 | 64.09 | 64.14 | 62.80 | 62.85 | 2,121,918 | -1.02(-1.59%) |
May 18, 2020 | 62.80 | 64.26 | 62.49 | 63.87 | 1,983,032 | +0.06(+0.09%) |
May 15, 2020 | 63.32 | 64.36 | 63.28 | 63.81 | 1,245,153 | +0.35(+0.55%) |
May 14, 2020 | 62.75 | 63.46 | 62.18 | 63.46 | 1,333,987 | +0.88(+1.40%) |
May 13, 2020 | 63.48 | 63.85 | 62.10 | 62.59 | 2,551,835 | -2.80(-4.28%) |
May 12, 2020 | 65.72 | 66.19 | 65.35 | 65.39 | 1,143,404 | -0.38(-0.58%) |
May 11, 2020 | 65.57 | 65.85 | 65.08 | 65.77 | 919,459 | +0.46(+0.70%) |
May 08, 2020 | 64.80 | 65.69 | 64.39 | 65.31 | 960,873 | +1.14(+1.77%) |
May 07, 2020 | 64.07 | 64.39 | 63.70 | 64.17 | 903,433 | +0.42(+0.66%) |
May 06, 2020 | 63.74 | 64.06 | 63.04 | 63.75 | 916,420 | +0.56(+0.88%) |
May 05, 2020 | 62.70 | 63.54 | 62.59 | 63.19 | 960,250 | +1.45(+2.34%) |
May 04, 2020 | 62.11 | 62.34 | 61.16 | 61.75 | 770,517 | -0.79(-1.26%) |
May 01, 2020 | 63.03 | 63.42 | 61.97 | 62.54 | 627,241 | -1.52(-2.37%) |
Apr 30, 2020 | 63.96 | 64.24 | 63.20 | 64.05 | 1,112,543 | -0.33(-0.51%) |
Apr 29, 2020 | 64.21 | 64.65 | 63.63 | 64.38 | 1,197,366 | +1.65(+2.64%) |
Apr 28, 2020 | 63.68 | 63.84 | 62.70 | 62.73 | 975,145 | -0.53(-0.84%) |
Apr 27, 2020 | 63.31 | 63.67 | 63.02 | 63.25 | 1,237,084 | +0.49(+0.78%) |
Apr 24, 2020 | 62.99 | 62.99 | 62.06 | 62.77 | 1,161,695 | +0.90(+1.45%) |
Apr 23, 2020 | 63.23 | 63.30 | 61.77 | 61.87 | 988,516 | -0.62(-0.99%) |
Apr 22, 2020 | 62.50 | 62.79 | 62.28 | 62.49 | 839,868 | +0.68(+1.10%) |
Apr 21, 2020 | 62.02 | 62.46 | 61.22 | 61.81 | 2,210,338 | -1.55(-2.44%) |
Apr 20, 2020 | 63.39 | 64.23 | 63.00 | 63.35 | 2,444,802 | -0.89(-1.38%) |
Apr 17, 2020 | 63.94 | 64.24 | 63.29 | 64.24 | 3,192,079 | +2.19(+3.53%) |
Apr 16, 2020 | 62.23 | 62.28 | 61.40 | 62.05 | 2,748,893 | +0.17(+0.27%) |
Apr 15, 2020 | 62.01 | 62.01 | 61.05 | 61.88 | 2,214,177 | +0.64(+1.04%) |
Apr 14, 2020 | 61.61 | 61.86 | 60.71 | 61.24 | 1,768,001 | +1.34(+2.23%) |
Apr 13, 2020 | 60.81 | 60.89 | 59.33 | 59.90 | 1,556,535 | -1.49(-2.42%) |
Apr 09, 2020 | 62.04 | 62.26 | 60.81 | 61.39 | 1,142,837 | -0.53(-0.85%) |
Apr 08, 2020 | 60.89 | 62.18 | 60.53 | 61.92 | 1,116,037 | +1.45(+2.39%) |
Apr 07, 2020 | 62.56 | 62.71 | 60.27 | 60.47 | 1,351,314 | -0.21(-0.34%) |
Apr 06, 2020 | 59.64 | 61.04 | 59.12 | 60.68 | 1,200,537 | +3.38(+5.90%) |
Apr 03, 2020 | 57.82 | 58.35 | 56.59 | 57.30 | 669,873 | -1.43(-2.43%) |
Apr 02, 2020 | 58.19 | 59.12 | 57.73 | 58.73 | 1,111,332 | +2.05(+3.62%) |
Apr 01, 2020 | 57.75 | 58.25 | 56.47 | 56.67 | 1,114,340 | -2.32(-3.94%) |
Mar 31, 2020 | 59.09 | 60.31 | 58.43 | 59.00 | 1,061,163 | -0.99(-1.65%) |
Mar 30, 2020 | 59.75 | 60.26 | 58.96 | 59.98 | 1,218,919 | +0.85(+1.43%) |
Mar 27, 2020 | 59.42 | 60.41 | 58.54 | 59.14 | 1,949,734 | -0.95(-1.58%) |
Mar 26, 2020 | 58.26 | 60.10 | 57.60 | 60.09 | 1,475,501 | +2.80(+4.89%) |
Mar 25, 2020 | 57.98 | 58.92 | 55.93 | 57.29 | 1,233,458 | +0.68(+1.19%) |
Mar 24, 2020 | 55.91 | 56.61 | 55.18 | 56.61 | 2,297,713 | +4.07(+7.75%) |
Mar 23, 2020 | 53.57 | 54.03 | 51.23 | 52.54 | 1,603,536 | -0.16(-0.30%) |
Mar 20, 2020 | 56.09 | 56.51 | 52.46 | 52.70 | 1,624,117 | -2.32(-4.22%) |
Mar 19, 2020 | 54.48 | 55.66 | 53.23 | 55.02 | 2,399,329 | +0.61(+1.11%) |
Mar 18, 2020 | 54.41 | 57.70 | 51.72 | 54.41 | 3,651,691 | -0.41(-0.74%) |
Mar 17, 2020 | 53.04 | 54.99 | 52.29 | 54.82 | 1,714,188 | +3.50(+6.81%) |
Mar 16, 2020 | 51.64 | 53.49 | 50.59 | 51.33 | 1,468,935 | -4.61(-8.24%) |
Mar 13, 2020 | 55.96 | 56.28 | 52.93 | 55.93 | 2,026,169 | +3.72(+7.13%) |
Mar 12, 2020 | 54.16 | 55.09 | 51.15 | 52.21 | 2,086,772 | -5.18(-9.03%) |
Mar 11, 2020 | 58.55 | 58.94 | 57.05 | 57.39 | 1,359,056 | -2.52(-4.21%) |
Mar 10, 2020 | 60.67 | 60.73 | 58.66 | 59.92 | 3,139,214 | +1.79(+3.08%) |
Mar 09, 2020 | 57.79 | 60.06 | 57.60 | 58.13 | 1,384,567 | -4.56(-7.27%) |
Mar 06, 2020 | 62.37 | 62.81 | 61.73 | 62.69 | 1,173,634 | -0.32(-0.50%) |
Mar 05, 2020 | 63.41 | 63.55 | 62.49 | 63.01 | 1,268,575 | -1.34(-2.08%) |
Mar 04, 2020 | 63.34 | 64.51 | 63.13 | 64.35 | 1,232,248 | +1.60(+2.55%) |
Mar 03, 2020 | 63.33 | 64.07 | 62.13 | 62.75 | 1,726,367 | -0.97(-1.53%) |
Mar 02, 2020 | 63.16 | 63.82 | 61.88 | 63.72 | 2,131,883 | +1.95(+3.15%) |
Feb 28, 2020 | 59.08 | 62.03 | 58.94 | 61.77 | 2,741,969 | +1.30(+2.15%) |
Feb 27, 2020 | 61.48 | 62.29 | 60.46 | 60.47 | 2,018,656 | -3.03(-4.77%) |
Feb 26, 2020 | 63.92 | 64.39 | 63.34 | 63.50 | 1,564,129 | +0.36(+0.57%) |
Feb 25, 2020 | 64.80 | 65.05 | 62.70 | 63.14 | 2,241,722 | -0.35(-0.55%) |
Feb 24, 2020 | 63.56 | 64.14 | 63.08 | 63.49 | 1,423,886 | -2.00(-3.05%) |
Feb 21, 2020 | 66.49 | 66.54 | 65.30 | 65.49 | 913,251 | -0.79(-1.20%) |
Feb 20, 2020 | 66.45 | 66.71 | 65.58 | 66.28 | 1,335,196 | -0.33(-0.49%) |
Feb 19, 2020 | 66.50 | 66.91 | 66.41 | 66.61 | 1,241,768 | +0.43(+0.65%) |
Feb 18, 2020 | 65.97 | 66.63 | 65.65 | 66.18 | 2,361,868 | -2.17(-3.18%) |
Feb 14, 2020 | 69.00 | 69.06 | 67.99 | 68.36 | 1,495,336 | -0.76(-1.11%) |
Feb 13, 2020 | 69.44 | 69.44 | 69.03 | 69.12 | 916,605 | -1.16(-1.65%) |
Feb 12, 2020 | 69.82 | 70.31 | 69.82 | 70.29 | 591,933 | +0.45(+0.64%) |
Feb 11, 2020 | 70.15 | 70.36 | 69.71 | 69.84 | 857,054 | +0.15(+0.21%) |
Feb 10, 2020 | 69.65 | 69.73 | 69.15 | 69.69 | 935,728 | +0.08(+0.11%) |
Feb 07, 2020 | 70.51 | 70.76 | 69.23 | 69.61 | 1,472,479 | -1.45(-2.04%) |
Feb 06, 2020 | 70.48 | 71.06 | 70.48 | 71.06 | 667,166 | +1.03(+1.47%) |
Feb 05, 2020 | 70.18 | 70.57 | 69.87 | 70.03 | 1,811,444 | -2.47(-3.41%) |
Feb 04, 2020 | 71.68 | 73.35 | 70.67 | 72.50 | 1,575,616 | +2.50(+3.58%) |
Feb 03, 2020 | 69.81 | 70.41 | 69.77 | 70.00 | 1,826,187 | +0.30(+0.43%) |
Jan 31, 2020 | 70.50 | 70.50 | 69.43 | 69.70 | 963,998 | -1.58(-2.22%) |
Jan 30, 2020 | 70.15 | 70.82 | 69.73 | 71.28 | 876,947 | -0.03(-0.04%) |
Jan 29, 2020 | 71.41 | 71.53 | 71.16 | 71.31 | 617,185 | -0.22(-0.31%) |
Jan 28, 2020 | 71.21 | 71.72 | 70.86 | 71.53 | 817,009 | +0.71(+1.00%) |
Jan 27, 2020 | 70.95 | 71.21 | 70.66 | 70.82 | 1,276,074 | -0.57(-0.79%) |
Jan 24, 2020 | 72.14 | 72.18 | 70.99 | 71.39 | 682,975 | -0.71(-0.98%) |
Jan 23, 2020 | 72.25 | 72.25 | 71.53 | 72.09 | 575,028 | +0.21(+0.29%) |
Jan 22, 2020 | 72.07 | 72.18 | 71.68 | 71.88 | 766,086 | +0.25(+0.35%) |
Jan 21, 2020 | 72.00 | 72.01 | 71.62 | 71.64 | 958,127 | -0.35(-0.48%) |
Jan 17, 2020 | 72.22 | 72.22 | 71.67 | 71.98 | 785,879 | -0.14(-0.19%) |
Jan 16, 2020 | 71.74 | 72.22 | 71.71 | 72.12 | 1,167,270 | +1.01(+1.42%) |
Jan 15, 2020 | 71.51 | 71.63 | 70.96 | 71.11 | 1,091,926 | -0.86(-1.20%) |
Jan 14, 2020 | 72.44 | 72.45 | 71.52 | 71.97 | 1,954,172 | +0.82(+1.16%) |
Jan 13, 2020 | 70.90 | 71.21 | 70.59 | 71.15 | 1,281,020 | +0.77(+1.10%) |
Jan 10, 2020 | 70.97 | 70.97 | 70.26 | 70.37 | 1,128,122 | -0.17(-0.24%) |
Jan 09, 2020 | 71.17 | 71.17 | 70.11 | 70.54 | 2,393,670 | +0.57(+0.81%) |
Jan 08, 2020 | 70.32 | 70.63 | 69.89 | 69.98 | 1,651,491 | +0.26(+0.37%) |
Jan 07, 2020 | 70.03 | 70.10 | 69.33 | 69.72 | 1,326,020 | +1.08(+1.58%) |
Jan 06, 2020 | 67.78 | 68.73 | 67.75 | 68.64 | 760,680 | +1.02(+1.51%) |
Jan 03, 2020 | 68.03 | 68.18 | 67.49 | 67.61 | 522,174 | -0.97(-1.42%) |
Jan 02, 2020 | 67.83 | 68.59 | 67.81 | 68.59 | 862,425 | +1.05(+1.56%) |
Dec 31, 2019 | 67.26 | 67.56 | 67.05 | 67.53 | 553,488 | +0.28(+0.41%) |
Dec 30, 2019 | 67.32 | 67.33 | 66.79 | 67.26 | 1,000,715 | -0.06(-0.09%) |
Dec 27, 2019 | 67.56 | 67.63 | 67.27 | 67.32 | 353,519 | -0.24(-0.35%) |
Dec 26, 2019 | 67.53 | 67.56 | 67.39 | 67.55 | 521,545 | +0.26(+0.38%) |
Dec 24, 2019 | 67.51 | 67.53 | 67.30 | 67.30 | 266,222 | -0.32(-0.47%) |
Dec 23, 2019 | 67.35 | 67.70 | 67.14 | 67.61 | 605,568 | +0.18(+0.27%) |
Dec 20, 2019 | 66.78 | 67.45 | 66.46 | 67.44 | 1,605,288 | +0.02(+0.03%) |
Dec 19, 2019 | 67.59 | 67.74 | 67.36 | 67.42 | 672,155 | +0.18(+0.27%) |
Dec 18, 2019 | 67.37 | 67.45 | 66.94 | 67.24 | 561,566 | -0.04(-0.06%) |
Dec 17, 2019 | 67.57 | 67.62 | 67.23 | 67.28 | 752,704 | -0.51(-0.75%) |
Dec 16, 2019 | 67.73 | 68.00 | 67.53 | 67.78 | 1,117,033 | +0.68(+1.01%) |
Dec 13, 2019 | 66.94 | 67.33 | 66.74 | 67.11 | 1,026,426 | +0.25(+0.37%) |
Dec 12, 2019 | 66.46 | 66.93 | 66.37 | 66.86 | 1,160,200 | +0.77(+1.17%) |
Dec 11, 2019 | 66.02 | 66.09 | 65.75 | 66.08 | 1,384,544 | +0.23(+0.35%) |
Dec 10, 2019 | 66.11 | 66.24 | 65.59 | 65.86 | 878,916 | +0.38(+0.58%) |
Dec 09, 2019 | 65.16 | 65.85 | 65.16 | 65.48 | 1,332,327 | +0.64(+0.98%) |
Dec 06, 2019 | 64.89 | 65.02 | 64.70 | 64.84 | 1,037,502 | +0.09(+0.14%) |
Dec 05, 2019 | 64.71 | 64.84 | 64.36 | 64.75 | 1,164,374 | -0.09(-0.14%) |
Dec 04, 2019 | 64.82 | 65.11 | 64.63 | 64.84 | 1,132,198 | +0.70(+1.08%) |
Dec 03, 2019 | 63.96 | 64.19 | 63.47 | 64.15 | 1,661,921 | +1.30(+2.07%) |