Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 152.00 | 153.62 | 146.44 | 151.78 | 521,357 | +1.70(+1.13%) |
Nov 27, 2020 | 145.38 | 150.66 | 144.78 | 150.08 | 252,500 | +5.30(+3.66%) |
Nov 25, 2020 | 145.90 | 147.99 | 142.54 | 144.78 | 509,100 | +0.11(+0.08%) |
Nov 24, 2020 | 151.46 | 152.87 | 142.01 | 144.67 | 788,486 | -8.49(-5.54%) |
Nov 23, 2020 | 154.15 | 156.49 | 149.42 | 153.16 | 460,063 | +0.16(+0.10%) |
Nov 20, 2020 | 144.21 | 155.72 | 144.00 | 153.00 | 541,100 | +8.50(+5.88%) |
Nov 19, 2020 | 144.45 | 148.37 | 143.33 | 144.50 | 334,600 | +0.24(+0.17%) |
Nov 18, 2020 | 144.00 | 145.80 | 142.00 | 144.26 | 402,734 | +1.11(+0.78%) |
Nov 17, 2020 | 141.95 | 145.36 | 140.20 | 143.15 | 398,792 | +1.50(+1.06%) |
Nov 16, 2020 | 141.52 | 146.13 | 138.83 | 141.65 | 445,112 | -2.05(-1.43%) |
Nov 13, 2020 | 150.06 | 150.96 | 142.78 | 143.70 | 615,700 | -5.78(-3.87%) |
Nov 12, 2020 | 145.19 | 152.31 | 145.19 | 149.48 | 392,157 | +4.69(+3.24%) |
Nov 11, 2020 | 145.17 | 147.49 | 142.69 | 144.79 | 425,209 | +1.07(+0.74%) |
Nov 10, 2020 | 144.00 | 147.15 | 138.01 | 143.72 | 766,730 | +0.05(+0.03%) |
Nov 09, 2020 | 158.14 | 158.40 | 143.45 | 143.67 | 1,076,435 | -19.77(-12.10%) |
Nov 06, 2020 | 166.36 | 166.42 | 161.59 | 163.44 | 300,100 | -2.19(-1.32%) |
Nov 05, 2020 | 163.50 | 167.59 | 162.32 | 165.63 | 408,315 | +5.33(+3.33%) |
Nov 04, 2020 | 158.34 | 166.38 | 158.34 | 160.30 | 471,487 | +2.85(+1.81%) |
Nov 03, 2020 | 155.51 | 158.10 | 149.50 | 157.45 | 881,895 | -0.40(-0.25%) |
Nov 02, 2020 | 160.80 | 161.99 | 153.13 | 157.85 | 477,403 | -2.50(-1.56%) |
Oct 30, 2020 | 166.99 | 171.97 | 159.89 | 160.35 | 820,700 | -8.28(-4.91%) |
Oct 29, 2020 | 167.02 | 169.26 | 163.43 | 168.63 | 572,214 | +1.04(+0.62%) |
Oct 28, 2020 | 162.58 | 169.10 | 161.13 | 167.59 | 676,043 | +3.90(+2.38%) |
Oct 27, 2020 | 161.36 | 165.85 | 160.41 | 163.69 | 404,871 | +6.07(+3.85%) |
Oct 26, 2020 | 162.53 | 167.05 | 155.56 | 157.62 | 622,279 | -4.75(-2.93%) |
Oct 23, 2020 | 161.52 | 163.58 | 159.60 | 162.37 | 737,100 | +1.28(+0.79%) |
Oct 22, 2020 | 171.35 | 174.96 | 160.53 | 161.09 | 822,974 | -9.92(-5.80%) |
Oct 21, 2020 | 175.14 | 176.18 | 169.54 | 171.01 | 540,271 | -0.46(-0.27%) |
Oct 20, 2020 | 183.54 | 184.00 | 171.32 | 171.47 | 452,647 | -11.55(-6.31%) |
Oct 19, 2020 | 186.30 | 189.00 | 182.35 | 183.02 | 439,383 | -2.32(-1.25%) |
Oct 16, 2020 | 189.41 | 190.44 | 184.02 | 185.34 | 268,300 | -3.48(-1.84%) |
Oct 15, 2020 | 188.22 | 189.65 | 184.32 | 188.82 | 633,107 | -1.69(-0.89%) |
Oct 14, 2020 | 194.53 | 196.99 | 185.28 | 190.51 | 507,254 | -2.57(-1.33%) |
Oct 13, 2020 | 190.00 | 198.60 | 189.32 | 193.08 | 1,411,741 | +5.55(+2.96%) |
Oct 12, 2020 | 183.41 | 188.68 | 180.25 | 187.53 | 521,406 | +9.41(+5.28%) |
Oct 09, 2020 | 174.65 | 178.91 | 174.65 | 178.12 | 286,500 | +4.30(+2.47%) |
Oct 08, 2020 | 172.04 | 177.38 | 171.17 | 173.82 | 568,011 | +2.25(+1.31%) |
Oct 07, 2020 | 177.16 | 178.95 | 169.04 | 171.57 | 1,126,124 | -13.21(-7.15%) |
Oct 06, 2020 | 183.01 | 188.19 | 181.12 | 184.78 | 415,985 | +2.57(+1.41%) |
Oct 05, 2020 | 181.51 | 184.50 | 179.10 | 182.21 | 671,126 | +0.96(+0.53%) |
Oct 02, 2020 | 176.52 | 183.96 | 173.67 | 181.25 | 304,200 | +1.30(+0.72%) |
Oct 01, 2020 | 177.14 | 181.68 | 173.62 | 179.95 | 336,610 | +5.38(+3.08%) |
Sep 30, 2020 | 175.90 | 178.35 | 173.00 | 174.57 | 314,769 | -0.59(-0.34%) |
Sep 29, 2020 | 171.83 | 179.11 | 171.24 | 175.16 | 339,424 | +4.08(+2.38%) |
Sep 28, 2020 | 175.00 | 178.63 | 169.11 | 171.08 | 478,505 | -3.15(-1.81%) |
Sep 25, 2020 | 164.44 | 174.50 | 162.96 | 174.23 | 845,000 | +11.07(+6.78%) |
Sep 24, 2020 | 161.00 | 166.60 | 158.49 | 163.16 | 429,763 | +1.55(+0.96%) |
Sep 23, 2020 | 174.99 | 175.54 | 160.55 | 161.61 | 669,809 | -7.56(-4.47%) |
Sep 22, 2020 | 167.49 | 171.75 | 159.26 | 169.17 | 1,059,325 | +5.56(+3.40%) |
Sep 21, 2020 | 154.79 | 171.50 | 154.79 | 163.61 | 1,234,406 | +8.93(+5.77%) |
Sep 18, 2020 | 154.09 | 158.81 | 151.26 | 154.68 | 1,476,500 | +4.62(+3.08%) |
Sep 17, 2020 | 142.78 | 162.26 | 137.12 | 150.06 | 2,348,866 | +5.21(+3.60%) |
Sep 16, 2020 | 146.92 | 149.09 | 143.49 | 144.85 | 427,574 | -1.39(-0.95%) |
Sep 15, 2020 | 148.05 | 149.23 | 142.23 | 146.24 | 351,445 | +0.14(+0.10%) |
Sep 14, 2020 | 146.22 | 149.75 | 145.77 | 146.10 | 771,052 | +2.13(+1.48%) |
Sep 11, 2020 | 150.62 | 153.07 | 140.88 | 143.97 | 338,600 | -7.57(-5.00%) |
Sep 10, 2020 | 149.74 | 155.82 | 149.74 | 151.54 | 300,109 | +2.42(+1.62%) |
Sep 09, 2020 | 147.03 | 151.84 | 147.03 | 149.12 | 208,127 | +4.23(+2.92%) |
Sep 08, 2020 | 144.63 | 148.26 | 140.84 | 144.89 | 376,387 | -3.25(-2.19%) |
Sep 04, 2020 | 150.39 | 153.94 | 141.35 | 148.14 | 382,700 | -4.13(-2.71%) |
Sep 03, 2020 | 160.72 | 161.23 | 148.64 | 152.27 | 446,874 | -11.38(-6.95%) |
Sep 02, 2020 | 168.61 | 168.61 | 158.66 | 163.65 | 296,102 | -1.69(-1.02%) |
Sep 01, 2020 | 158.55 | 172.33 | 158.37 | 165.34 | 578,075 | +7.86(+4.99%) |
Aug 31, 2020 | 153.39 | 159.34 | 153.01 | 157.48 | 381,009 | +3.96(+2.58%) |
Aug 28, 2020 | 149.68 | 154.64 | 148.87 | 153.52 | 268,800 | +4.53(+3.04%) |
Aug 27, 2020 | 155.20 | 157.37 | 147.82 | 148.99 | 409,391 | -6.84(-4.39%) |
Aug 26, 2020 | 157.12 | 160.41 | 155.04 | 155.83 | 232,795 | -0.67(-0.43%) |
Aug 25, 2020 | 156.44 | 157.05 | 154.64 | 156.50 | 292,962 | -1.50(-0.95%) |
Aug 24, 2020 | 157.83 | 159.35 | 156.68 | 158.00 | 261,886 | +1.90(+1.22%) |
Aug 21, 2020 | 157.88 | 158.71 | 153.10 | 156.10 | 245,400 | -1.46(-0.93%) |
Aug 20, 2020 | 151.01 | 159.38 | 149.85 | 157.56 | 196,539 | +4.98(+3.26%) |
Aug 19, 2020 | 153.01 | 155.24 | 151.84 | 152.58 | 145,778 | -0.57(-0.37%) |
Aug 18, 2020 | 150.92 | 153.51 | 148.61 | 153.15 | 148,683 | +3.35(+2.24%) |
Aug 17, 2020 | 148.00 | 151.92 | 147.52 | 149.80 | 207,686 | +3.25(+2.22%) |
Aug 14, 2020 | 145.78 | 147.35 | 144.57 | 146.55 | 254,500 | +1.88(+1.30%) |
Aug 13, 2020 | 142.12 | 146.28 | 142.12 | 144.67 | 211,389 | +2.60(+1.83%) |
Aug 12, 2020 | 142.35 | 145.11 | 141.40 | 142.07 | 233,209 | +0.43(+0.30%) |
Aug 11, 2020 | 143.31 | 145.30 | 140.82 | 141.64 | 320,852 | -3.40(-2.34%) |
Aug 10, 2020 | 148.41 | 148.41 | 144.25 | 145.04 | 226,949 | -2.21(-1.50%) |
Aug 07, 2020 | 151.30 | 152.99 | 144.48 | 147.25 | 338,100 | -5.03(-3.30%) |
Aug 06, 2020 | 153.91 | 155.84 | 151.47 | 152.28 | 178,646 | -1.47(-0.96%) |
Aug 05, 2020 | 153.42 | 156.79 | 151.70 | 153.75 | 321,593 | +0.44(+0.29%) |
Aug 04, 2020 | 152.23 | 153.81 | 150.06 | 153.31 | 259,644 | -0.27(-0.18%) |
Aug 03, 2020 | 145.90 | 157.29 | 145.90 | 153.58 | 397,371 | +8.80(+6.08%) |
Jul 31, 2020 | 152.67 | 156.99 | 140.67 | 144.78 | 878,700 | -4.21(-2.83%) |
Jul 30, 2020 | 145.97 | 153.77 | 145.01 | 148.99 | 527,544 | +1.87(+1.27%) |
Jul 29, 2020 | 144.18 | 147.31 | 144.08 | 147.12 | 422,508 | +4.86(+3.42%) |
Jul 28, 2020 | 143.55 | 147.20 | 141.54 | 142.26 | 405,259 | -0.17(-0.12%) |
Jul 27, 2020 | 139.04 | 143.35 | 138.49 | 142.43 | 377,171 | +4.87(+3.54%) |
Jul 24, 2020 | 137.19 | 139.09 | 133.15 | 137.56 | 447,500 | -0.08(-0.06%) |
Jul 23, 2020 | 138.00 | 142.00 | 136.07 | 137.64 | 401,212 | -0.36(-0.26%) |
Jul 22, 2020 | 136.37 | 138.79 | 136.03 | 138.00 | 238,551 | +1.63(+1.20%) |
Jul 21, 2020 | 133.78 | 137.20 | 131.54 | 136.37 | 449,447 | +3.86(+2.91%) |
Jul 20, 2020 | 128.09 | 134.06 | 127.90 | 132.51 | 466,891 | +6.03(+4.77%) |
Jul 17, 2020 | 122.74 | 127.26 | 122.00 | 126.48 | 127,100 | +3.59(+2.92%) |
Jul 16, 2020 | 124.13 | 125.70 | 121.64 | 122.89 | 411,663 | -3.32(-2.63%) |
Jul 15, 2020 | 131.28 | 131.28 | 122.68 | 126.21 | 553,514 | -3.35(-2.59%) |
Jul 14, 2020 | 126.51 | 129.56 | 123.36 | 129.56 | 278,787 | +1.16(+0.90%) |
Jul 13, 2020 | 136.29 | 137.00 | 127.30 | 128.40 | 466,210 | -7.42(-5.46%) |
Jul 10, 2020 | 139.03 | 139.97 | 133.62 | 135.82 | 329,500 | -3.09(-2.22%) |
Jul 09, 2020 | 139.58 | 143.28 | 137.60 | 138.91 | 473,203 | +0.17(+0.12%) |
Jul 08, 2020 | 133.32 | 138.93 | 133.27 | 138.74 | 267,331 | +5.83(+4.39%) |
Jul 07, 2020 | 131.04 | 134.61 | 129.94 | 132.91 | 229,320 | +0.95(+0.72%) |
Jul 06, 2020 | 134.86 | 137.60 | 130.93 | 131.96 | 285,051 | -0.30(-0.23%) |
Jul 02, 2020 | 132.00 | 134.93 | 131.72 | 132.26 | 595,200 | +1.23(+0.94%) |
Jul 01, 2020 | 127.21 | 131.86 | 127.21 | 131.03 | 322,323 | +4.03(+3.17%) |
Jun 30, 2020 | 125.89 | 128.45 | 124.40 | 127.00 | 204,711 | +1.18(+0.94%) |
Jun 29, 2020 | 124.70 | 126.41 | 122.24 | 125.82 | 175,637 | +1.45(+1.17%) |
Jun 26, 2020 | 129.25 | 130.29 | 124.24 | 124.37 | 907,600 | -4.98(-3.85%) |
Jun 25, 2020 | 125.31 | 130.33 | 123.43 | 129.35 | 249,780 | +4.14(+3.31%) |
Jun 24, 2020 | 123.73 | 126.31 | 121.55 | 125.21 | 592,106 | +0.05(+0.04%) |
Jun 23, 2020 | 130.00 | 130.06 | 124.15 | 125.16 | 518,073 | -4.03(-3.12%) |
Jun 22, 2020 | 125.62 | 130.84 | 124.01 | 129.19 | 448,697 | +4.37(+3.50%) |
Jun 19, 2020 | 128.40 | 128.99 | 121.92 | 124.82 | 670,300 | -3.00(-2.35%) |
Jun 18, 2020 | 124.00 | 129.57 | 123.63 | 127.82 | 540,333 | +4.14(+3.35%) |
Jun 17, 2020 | 123.39 | 126.22 | 122.43 | 123.68 | 521,272 | +0.68(+0.55%) |
Jun 16, 2020 | 123.42 | 124.99 | 119.47 | 123.00 | 306,906 | +0.64(+0.52%) |
Jun 15, 2020 | 115.04 | 126.99 | 114.00 | 122.36 | 663,382 | +6.92(+5.99%) |
Jun 12, 2020 | 118.68 | 121.12 | 113.14 | 115.44 | 294,800 | -1.69(-1.44%) |
Jun 11, 2020 | 114.36 | 120.83 | 114.33 | 117.13 | 481,668 | -0.23(-0.20%) |
Jun 10, 2020 | 119.82 | 122.00 | 116.71 | 117.36 | 568,355 | -0.68(-0.58%) |
Jun 09, 2020 | 112.48 | 121.14 | 112.48 | 118.04 | 616,709 | +5.92(+5.28%) |
Jun 08, 2020 | 114.40 | 114.94 | 105.62 | 112.12 | 467,731 | -2.88(-2.50%) |
Jun 05, 2020 | 113.51 | 116.97 | 111.80 | 115.00 | 622,900 | +1.60(+1.41%) |
Jun 04, 2020 | 113.97 | 115.78 | 110.01 | 113.40 | 379,432 | -1.61(-1.40%) |
Jun 03, 2020 | 110.93 | 116.29 | 110.46 | 115.01 | 409,501 | +4.26(+3.85%) |
Jun 02, 2020 | 111.97 | 112.64 | 107.11 | 110.75 | 382,780 | -1.60(-1.42%) |
Jun 01, 2020 | 111.54 | 115.64 | 111.00 | 112.35 | 406,576 | +1.50(+1.35%) |
May 29, 2020 | 106.47 | 111.67 | 106.03 | 110.85 | 427,400 | +6.14(+5.86%) |
May 28, 2020 | 105.49 | 106.98 | 103.52 | 104.71 | 264,582 | -0.29(-0.28%) |
May 27, 2020 | 107.07 | 107.64 | 101.81 | 105.00 | 542,579 | -2.07(-1.93%) |
May 26, 2020 | 114.81 | 115.00 | 106.74 | 107.07 | 382,883 | -4.70(-4.21%) |
May 22, 2020 | 109.04 | 113.28 | 107.27 | 111.77 | 244,200 | +3.88(+3.60%) |
May 21, 2020 | 110.63 | 111.46 | 104.20 | 107.89 | 366,585 | -1.93(-1.76%) |
May 20, 2020 | 112.90 | 113.87 | 108.77 | 109.82 | 387,011 | -1.60(-1.44%) |
May 19, 2020 | 111.78 | 113.83 | 110.90 | 111.42 | 207,169 | +0.52(+0.47%) |
May 18, 2020 | 115.00 | 117.91 | 109.35 | 110.90 | 409,062 | -2.59(-2.28%) |
May 15, 2020 | 109.64 | 119.98 | 107.94 | 113.49 | 661,200 | +3.85(+3.51%) |
May 14, 2020 | 108.97 | 112.29 | 107.03 | 109.64 | 296,728 | +0.31(+0.28%) |
May 13, 2020 | 105.71 | 110.69 | 105.25 | 109.33 | 652,618 | +1.78(+1.66%) |
May 12, 2020 | 110.05 | 111.47 | 106.90 | 107.55 | 425,921 | -2.35(-2.14%) |
May 11, 2020 | 107.47 | 112.49 | 105.28 | 109.90 | 652,204 | +1.87(+1.73%) |
May 08, 2020 | 107.70 | 112.12 | 105.70 | 108.03 | 616,000 | +1.00(+0.93%) |
May 07, 2020 | 104.76 | 107.65 | 102.48 | 107.03 | 606,838 | +4.58(+4.47%) |
May 06, 2020 | 97.50 | 103.98 | 97.01 | 102.45 | 691,723 | +4.96(+5.09%) |
May 05, 2020 | 94.93 | 99.48 | 94.00 | 97.49 | 717,001 | +4.14(+4.43%) |
May 04, 2020 | 89.51 | 93.91 | 88.21 | 93.35 | 473,137 | +4.13(+4.63%) |
May 01, 2020 | 85.00 | 92.15 | 83.65 | 89.22 | 1,508,600 | +7.66(+9.39%) |
Apr 30, 2020 | 78.20 | 83.04 | 76.12 | 81.56 | 655,777 | +2.94(+3.74%) |
Apr 29, 2020 | 80.07 | 80.20 | 77.59 | 78.62 | 411,365 | +0.12(+0.15%) |
Apr 28, 2020 | 81.23 | 81.97 | 77.36 | 78.50 | 316,785 | -1.93(-2.40%) |
Apr 27, 2020 | 80.64 | 81.90 | 79.19 | 80.43 | 362,504 | +0.23(+0.29%) |
Apr 24, 2020 | 78.29 | 81.03 | 76.49 | 80.20 | 326,000 | +2.05(+2.62%) |
Apr 23, 2020 | 79.98 | 80.67 | 78.00 | 78.15 | 325,319 | -1.13(-1.43%) |
Apr 22, 2020 | 78.91 | 82.50 | 78.46 | 79.28 | 409,502 | +1.68(+2.16%) |
Apr 21, 2020 | 76.64 | 78.28 | 76.01 | 77.60 | 277,715 | -0.67(-0.86%) |
Apr 20, 2020 | 76.45 | 78.89 | 75.91 | 78.27 | 283,794 | +0.73(+0.94%) |
Apr 17, 2020 | 79.00 | 79.09 | 75.21 | 77.54 | 338,300 | -0.52(-0.67%) |
Apr 16, 2020 | 73.19 | 78.89 | 71.71 | 78.06 | 364,781 | +5.43(+7.48%) |
Apr 15, 2020 | 73.08 | 76.45 | 72.52 | 72.63 | 436,674 | -2.16(-2.89%) |
Apr 14, 2020 | 76.17 | 76.58 | 73.69 | 74.79 | 306,631 | +1.34(+1.82%) |
Apr 13, 2020 | 75.92 | 76.36 | 73.07 | 73.45 | 331,431 | -2.75(-3.61%) |
Apr 09, 2020 | 73.99 | 76.28 | 71.08 | 76.20 | 380,400 | +3.29(+4.51%) |
Apr 08, 2020 | 73.74 | 75.33 | 70.61 | 72.91 | 361,252 | +1.05(+1.46%) |
Apr 07, 2020 | 74.28 | 74.28 | 69.83 | 71.86 | 382,003 | -0.27(-0.37%) |
Apr 06, 2020 | 69.29 | 72.62 | 66.97 | 72.13 | 461,243 | +4.59(+6.80%) |
Apr 03, 2020 | 66.06 | 68.81 | 63.12 | 67.54 | 463,100 | +2.85(+4.41%) |
Apr 02, 2020 | 62.92 | 66.22 | 61.76 | 64.69 | 403,898 | +1.08(+1.70%) |
Apr 01, 2020 | 65.40 | 66.17 | 63.09 | 63.61 | 291,579 | -3.68(-5.47%) |
Mar 31, 2020 | 67.76 | 71.70 | 63.54 | 67.29 | 441,469 | -1.23(-1.80%) |
Mar 30, 2020 | 67.91 | 69.17 | 66.15 | 68.52 | 382,879 | +1.07(+1.59%) |
Mar 27, 2020 | 69.72 | 70.48 | 66.39 | 67.45 | 273,100 | -3.39(-4.79%) |
Mar 26, 2020 | 67.25 | 74.47 | 67.01 | 70.84 | 630,584 | +5.29(+8.07%) |
Mar 25, 2020 | 68.50 | 71.17 | 63.52 | 65.55 | 522,058 | -4.29(-6.14%) |
Mar 24, 2020 | 65.01 | 71.50 | 63.13 | 69.84 | 536,959 | +7.63(+12.26%) |
Mar 23, 2020 | 64.78 | 66.00 | 60.98 | 62.21 | 409,410 | -1.92(-2.99%) |
Mar 20, 2020 | 63.75 | 66.95 | 62.01 | 64.13 | 339,900 | +1.15(+1.83%) |
Mar 19, 2020 | 60.24 | 67.01 | 59.63 | 62.98 | 267,771 | +2.31(+3.81%) |
Mar 18, 2020 | 58.00 | 61.65 | 56.95 | 60.67 | 350,209 | +0.26(+0.43%) |
Mar 17, 2020 | 57.17 | 62.26 | 54.86 | 60.41 | 533,087 | +4.04(+7.17%) |
Mar 16, 2020 | 54.73 | 62.39 | 53.58 | 56.37 | 380,686 | -2.93(-4.94%) |
Mar 13, 2020 | 59.34 | 60.57 | 54.60 | 59.30 | 503,600 | +2.21(+3.87%) |
Mar 12, 2020 | 55.22 | 58.20 | 50.89 | 57.09 | 657,904 | -1.51(-2.58%) |
Mar 11, 2020 | 61.65 | 63.00 | 56.93 | 58.60 | 271,216 | -4.25(-6.76%) |
Mar 10, 2020 | 63.05 | 63.15 | 60.96 | 62.85 | 421,018 | +0.81(+1.31%) |
Mar 09, 2020 | 60.35 | 64.36 | 59.55 | 62.04 | 513,515 | -2.32(-3.60%) |
Mar 06, 2020 | 59.99 | 64.98 | 59.62 | 64.36 | 655,100 | +2.63(+4.26%) |
Mar 05, 2020 | 61.36 | 62.12 | 60.21 | 61.73 | 217,762 | -1.23(-1.95%) |
Mar 04, 2020 | 62.55 | 63.82 | 61.29 | 62.96 | 415,090 | +1.63(+2.66%) |
Mar 03, 2020 | 64.23 | 64.94 | 60.76 | 61.33 | 540,125 | -2.70(-4.22%) |
Mar 02, 2020 | 63.39 | 64.49 | 61.97 | 64.03 | 525,741 | +1.14(+1.81%) |
Feb 28, 2020 | 61.94 | 63.99 | 59.39 | 62.89 | 531,400 | -1.17(-1.83%) |
Feb 27, 2020 | 64.66 | 65.73 | 62.86 | 64.06 | 618,473 | -1.90(-2.88%) |
Feb 26, 2020 | 67.79 | 68.14 | 65.50 | 65.96 | 1,492,761 | -2.74(-3.99%) |
Feb 25, 2020 | 71.32 | 73.00 | 67.89 | 68.70 | 890,731 | -5.51(-7.42%) |
Feb 24, 2020 | 72.91 | 74.58 | 72.48 | 74.21 | 235,421 | -2.54(-3.31%) |
Feb 21, 2020 | 87.58 | 88.00 | 75.55 | 76.75 | 568,800 | +0.66(+0.87%) |
Feb 20, 2020 | 76.00 | 76.89 | 74.24 | 76.09 | 169,646 | +0.06(+0.08%) |
Feb 19, 2020 | 77.00 | 77.20 | 75.78 | 76.03 | 124,062 | -0.71(-0.93%) |
Feb 18, 2020 | 75.35 | 77.77 | 75.23 | 76.74 | 193,251 | +1.41(+1.87%) |
Feb 14, 2020 | 75.43 | 76.25 | 75.03 | 75.33 | 126,700 | +0.03(+0.04%) |
Feb 13, 2020 | 74.55 | 76.27 | 74.55 | 75.30 | 70,155 | +0.26(+0.35%) |
Feb 12, 2020 | 73.35 | 75.51 | 71.99 | 75.04 | 96,363 | +2.01(+2.75%) |
Feb 11, 2020 | 73.32 | 74.88 | 72.85 | 73.03 | 96,667 | +0.24(+0.33%) |
Feb 10, 2020 | 71.01 | 72.92 | 70.45 | 72.79 | 134,055 | +1.66(+2.33%) |
Feb 07, 2020 | 70.54 | 71.42 | 70.22 | 71.13 | 89,000 | +0.32(+0.45%) |
Feb 06, 2020 | 70.74 | 71.23 | 70.38 | 70.81 | 122,432 | +0.35(+0.50%) |
Feb 05, 2020 | 72.14 | 72.14 | 69.92 | 70.46 | 124,545 | -0.71(-1.00%) |
Feb 04, 2020 | 71.53 | 71.69 | 70.47 | 71.17 | 121,866 | +1.14(+1.63%) |
Feb 03, 2020 | 71.02 | 71.63 | 69.39 | 70.03 | 137,844 | -0.93(-1.31%) |
Jan 31, 2020 | 72.78 | 72.78 | 70.27 | 70.96 | 104,900 | -1.81(-2.49%) |
Jan 30, 2020 | 71.90 | 73.99 | 71.65 | 72.77 | 134,188 | +0.17(+0.23%) |
Jan 29, 2020 | 73.00 | 73.38 | 71.78 | 72.60 | 81,516 | -0.02(-0.03%) |
Jan 28, 2020 | 70.92 | 72.82 | 70.22 | 72.62 | 65,941 | +2.15(+3.05%) |
Jan 27, 2020 | 70.10 | 70.84 | 69.62 | 70.47 | 204,781 | -1.56(-2.17%) |
Jan 24, 2020 | 72.90 | 73.63 | 70.92 | 72.03 | 148,200 | -0.49(-0.68%) |
Jan 23, 2020 | 70.20 | 72.61 | 69.60 | 72.52 | 173,461 | +1.87(+2.65%) |
Jan 22, 2020 | 70.96 | 71.78 | 70.48 | 70.65 | 101,706 | +0.20(+0.28%) |
Jan 21, 2020 | 70.32 | 71.51 | 70.00 | 70.45 | 116,582 | -0.66(-0.93%) |
Jan 17, 2020 | 72.20 | 72.20 | 70.59 | 71.11 | 73,600 | -0.79(-1.10%) |
Jan 16, 2020 | 70.72 | 72.18 | 70.21 | 71.90 | 104,087 | +0.94(+1.32%) |
Jan 15, 2020 | 70.50 | 72.01 | 70.27 | 70.96 | 109,850 | +0.45(+0.64%) |
Jan 14, 2020 | 70.04 | 70.73 | 69.14 | 70.51 | 139,124 | +0.53(+0.76%) |
Jan 13, 2020 | 70.00 | 70.86 | 68.88 | 69.98 | 164,363 | +0.91(+1.32%) |
Jan 10, 2020 | 68.66 | 70.39 | 68.66 | 69.07 | 168,400 | +0.45(+0.66%) |
Jan 09, 2020 | 68.18 | 69.00 | 67.71 | 68.62 | 102,861 | +0.88(+1.30%) |
Jan 08, 2020 | 67.82 | 69.29 | 67.29 | 67.74 | 191,619 | -0.25(-0.37%) |
Jan 07, 2020 | 67.51 | 68.82 | 66.63 | 67.99 | 178,021 | +0.56(+0.83%) |
Jan 06, 2020 | 64.53 | 67.61 | 63.40 | 67.43 | 198,237 | +2.31(+3.55%) |
Jan 03, 2020 | 63.69 | 66.10 | 63.69 | 65.12 | 148,000 | +0.90(+1.40%) |
Jan 02, 2020 | 64.48 | 64.84 | 63.60 | 64.22 | 120,663 | +0.17(+0.27%) |
Dec 31, 2019 | 63.59 | 64.44 | 62.42 | 64.05 | 251,700 | +0.38(+0.60%) |
Dec 30, 2019 | 65.37 | 65.62 | 62.60 | 63.67 | 256,651 | -1.63(-2.50%) |
Dec 27, 2019 | 65.67 | 66.44 | 64.78 | 65.30 | 302,900 | +0.25(+0.38%) |
Dec 26, 2019 | 63.99 | 65.24 | 63.40 | 65.05 | 195,528 | +1.27(+1.99%) |
Dec 24, 2019 | 63.08 | 63.79 | 62.57 | 63.78 | 130,400 | +0.75(+1.19%) |
Dec 23, 2019 | 63.07 | 63.99 | 62.70 | 63.03 | 166,402 | +0.04(+0.06%) |
Dec 20, 2019 | 63.01 | 63.84 | 61.63 | 62.99 | 293,000 | +0.21(+0.33%) |
Dec 19, 2019 | 62.30 | 64.78 | 61.54 | 62.78 | 336,416 | +0.77(+1.24%) |
Dec 18, 2019 | 61.18 | 62.59 | 61.06 | 62.01 | 390,473 | +1.09(+1.79%) |
Dec 17, 2019 | 60.73 | 62.28 | 59.32 | 60.92 | 418,222 | +0.80(+1.33%) |
Dec 16, 2019 | 57.92 | 60.13 | 57.28 | 60.12 | 356,517 | +2.92(+5.10%) |
Dec 13, 2019 | 55.89 | 57.26 | 55.23 | 57.20 | 189,600 | +1.27(+2.27%) |
Dec 12, 2019 | 54.86 | 56.23 | 54.86 | 55.93 | 157,552 | +0.78(+1.41%) |
Dec 11, 2019 | 54.99 | 55.41 | 54.08 | 55.15 | 128,151 | +0.23(+0.42%) |
Dec 10, 2019 | 54.58 | 55.24 | 53.56 | 54.92 | 147,364 | +0.21(+0.38%) |
Dec 09, 2019 | 53.81 | 55.12 | 53.63 | 54.71 | 191,165 | +0.92(+1.71%) |
Dec 06, 2019 | 53.65 | 54.12 | 53.00 | 53.79 | 113,900 | +0.34(+0.64%) |
Dec 05, 2019 | 53.30 | 54.21 | 52.65 | 53.45 | 127,066 | +0.15(+0.28%) |
Dec 04, 2019 | 55.15 | 55.15 | 51.89 | 53.30 | 242,391 | -1.90(-3.44%) |
Dec 03, 2019 | 53.28 | 55.42 | 53.10 | 55.20 | 583,406 | +1.76(+3.29%) |