Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 70.83 | 70.83 | 67.64 | 68.82 | 116,579 | -1.86(-2.64%) |
Nov 27, 2020 | 71.39 | 71.39 | 69.73 | 70.69 | 37,815 | -0.22(-0.31%) |
Nov 25, 2020 | 71.82 | 71.82 | 69.88 | 70.90 | 24,302 | -0.71(-1.00%) |
Nov 24, 2020 | 71.27 | 72.32 | 70.55 | 71.62 | 31,655 | +1.35(+1.92%) |
Nov 23, 2020 | 71.21 | 71.93 | 69.59 | 70.27 | 36,882 | -0.75(-1.06%) |
Nov 20, 2020 | 71.56 | 71.70 | 70.47 | 71.02 | 72,202 | -1.24(-1.72%) |
Nov 19, 2020 | 71.90 | 72.48 | 71.41 | 72.26 | 24,178 | -0.07(-0.10%) |
Nov 18, 2020 | 74.16 | 74.23 | 72.06 | 72.33 | 36,232 | -1.46(-1.98%) |
Nov 17, 2020 | 73.58 | 74.18 | 72.53 | 73.79 | 35,948 | -0.14(-0.19%) |
Nov 16, 2020 | 73.38 | 73.93 | 72.59 | 73.93 | 49,755 | +2.15(+3.00%) |
Nov 13, 2020 | 71.05 | 72.06 | 70.87 | 71.78 | 40,033 | +1.07(+1.51%) |
Nov 12, 2020 | 72.28 | 72.28 | 69.49 | 70.71 | 42,185 | -2.27(-3.11%) |
Nov 11, 2020 | 73.93 | 73.93 | 71.77 | 72.98 | 38,828 | -0.65(-0.89%) |
Nov 10, 2020 | 69.31 | 73.85 | 68.82 | 73.63 | 76,561 | +4.82(+7.00%) |
Nov 09, 2020 | 70.59 | 73.93 | 68.31 | 68.81 | 65,106 | +1.94(+2.91%) |
Nov 06, 2020 | 68.37 | 69.26 | 66.50 | 66.87 | 38,521 | -1.19(-1.75%) |
Nov 05, 2020 | 68.46 | 68.88 | 67.32 | 68.06 | 34,062 | -0.24(-0.35%) |
Nov 04, 2020 | 68.95 | 69.15 | 67.53 | 68.30 | 41,147 | -0.96(-1.39%) |
Nov 03, 2020 | 69.42 | 70.19 | 67.17 | 69.26 | 47,771 | +1.25(+1.84%) |
Nov 02, 2020 | 67.93 | 68.41 | 65.84 | 68.01 | 36,893 | +1.16(+1.74%) |
Oct 30, 2020 | 66.78 | 68.12 | 66.07 | 66.85 | 43,966 | -0.10(-0.15%) |
Oct 29, 2020 | 64.90 | 67.02 | 63.67 | 66.95 | 37,009 | +1.71(+2.61%) |
Oct 28, 2020 | 64.80 | 65.45 | 64.07 | 65.24 | 48,048 | -0.59(-0.89%) |
Oct 27, 2020 | 67.74 | 68.16 | 65.80 | 65.83 | 31,525 | -1.96(-2.90%) |
Oct 26, 2020 | 68.36 | 68.36 | 66.65 | 67.79 | 18,320 | -1.07(-1.56%) |
Oct 23, 2020 | 69.17 | 69.27 | 68.24 | 68.86 | 28,638 | +0.39(+0.56%) |
Oct 22, 2020 | 67.75 | 68.62 | 67.10 | 68.47 | 39,839 | +0.88(+1.31%) |
Oct 21, 2020 | 67.76 | 67.93 | 67.09 | 67.59 | 21,352 | -0.40(-0.58%) |
Oct 20, 2020 | 68.55 | 69.15 | 67.39 | 67.99 | 31,688 | -0.39(-0.57%) |
Oct 19, 2020 | 69.88 | 71.05 | 67.98 | 68.38 | 52,548 | -1.19(-1.71%) |
Oct 16, 2020 | 70.11 | 70.77 | 68.87 | 69.56 | 40,941 | -0.72(-1.03%) |
Oct 15, 2020 | 68.85 | 71.07 | 68.85 | 70.29 | 39,772 | +0.84(+1.21%) |
Oct 14, 2020 | 68.30 | 69.73 | 68.24 | 69.45 | 42,069 | +0.77(+1.13%) |
Oct 13, 2020 | 69.39 | 69.61 | 68.06 | 68.67 | 36,266 | -1.21(-1.73%) |
Oct 12, 2020 | 68.60 | 70.06 | 67.98 | 69.88 | 32,179 | +1.01(+1.47%) |
Oct 09, 2020 | 68.96 | 69.24 | 67.93 | 68.87 | 37,512 | +0.54(+0.78%) |
Oct 08, 2020 | 67.44 | 68.45 | 67.44 | 68.34 | 32,755 | +1.48(+2.21%) |
Oct 07, 2020 | 68.50 | 68.65 | 66.84 | 66.86 | 49,156 | -1.11(-1.63%) |
Oct 06, 2020 | 67.45 | 69.41 | 67.13 | 67.97 | 61,638 | +0.58(+0.85%) |
Oct 05, 2020 | 68.09 | 68.09 | 66.44 | 67.39 | 52,830 | -0.31(-0.45%) |
Oct 02, 2020 | 65.47 | 68.11 | 65.47 | 67.70 | 48,201 | +1.12(+1.68%) |
Oct 01, 2020 | 64.47 | 66.69 | 64.47 | 66.58 | 71,775 | +1.95(+3.02%) |
Sep 30, 2020 | 65.43 | 66.76 | 63.60 | 64.63 | 154,746 | -0.77(-1.18%) |
Sep 29, 2020 | 65.74 | 66.08 | 64.22 | 65.40 | 66,246 | -1.13(-1.70%) |
Sep 28, 2020 | 64.32 | 66.58 | 64.01 | 66.53 | 74,965 | +3.16(+4.99%) |
Sep 25, 2020 | 61.43 | 63.79 | 61.43 | 63.37 | 55,865 | +2.01(+3.28%) |
Sep 24, 2020 | 61.82 | 62.53 | 60.98 | 61.35 | 47,892 | -0.77(-1.25%) |
Sep 23, 2020 | 63.48 | 64.27 | 61.96 | 62.13 | 82,930 | -1.73(-2.70%) |
Sep 22, 2020 | 62.49 | 64.39 | 62.49 | 63.85 | 53,349 | +1.39(+2.22%) |
Sep 21, 2020 | 65.38 | 65.38 | 62.16 | 62.46 | 67,622 | -3.52(-5.34%) |
Sep 18, 2020 | 68.79 | 68.90 | 65.90 | 65.99 | 253,816 | -2.42(-3.54%) |
Sep 17, 2020 | 68.75 | 69.12 | 68.06 | 68.40 | 51,161 | -0.89(-1.29%) |
Sep 16, 2020 | 69.41 | 70.22 | 69.24 | 69.30 | 50,906 | +0.06(+0.09%) |
Sep 15, 2020 | 70.13 | 70.89 | 68.91 | 69.24 | 50,612 | -1.05(-1.50%) |
Sep 14, 2020 | 67.48 | 70.41 | 67.48 | 70.29 | 64,810 | +3.15(+4.70%) |
Sep 11, 2020 | 68.80 | 68.80 | 66.86 | 67.14 | 48,403 | -1.51(-2.20%) |
Sep 10, 2020 | 68.34 | 69.17 | 68.03 | 68.64 | 50,569 | +0.04(+0.06%) |
Sep 09, 2020 | 69.02 | 70.09 | 68.23 | 68.60 | 73,339 | +0.42(+0.61%) |
Sep 08, 2020 | 69.23 | 69.23 | 67.80 | 68.19 | 92,947 | -1.37(-1.97%) |
Sep 04, 2020 | 70.67 | 70.67 | 68.17 | 69.56 | 71,092 | -0.70(-1.00%) |
Sep 03, 2020 | 70.20 | 70.93 | 69.75 | 70.26 | 53,455 | -0.29(-0.41%) |
Sep 02, 2020 | 70.48 | 70.80 | 70.30 | 70.55 | 58,634 | +0.11(+0.15%) |
Sep 01, 2020 | 70.30 | 70.74 | 69.44 | 70.44 | 46,055 | -0.07(-0.10%) |
Aug 31, 2020 | 69.40 | 71.02 | 69.40 | 70.51 | 130,532 | +0.68(+0.98%) |
Aug 28, 2020 | 70.83 | 70.83 | 69.47 | 69.82 | 52,235 | -0.39(-0.55%) |
Aug 27, 2020 | 69.15 | 70.60 | 69.15 | 70.21 | 49,780 | +1.53(+2.22%) |
Aug 26, 2020 | 69.86 | 69.94 | 68.18 | 68.68 | 29,501 | -1.52(-2.16%) |
Aug 25, 2020 | 70.69 | 70.72 | 69.72 | 70.20 | 42,104 | -0.04(-0.06%) |
Aug 24, 2020 | 68.96 | 70.46 | 68.14 | 70.24 | 37,204 | +1.87(+2.74%) |
Aug 21, 2020 | 68.15 | 68.38 | 66.85 | 68.37 | 61,109 | +0.23(+0.33%) |
Aug 20, 2020 | 66.28 | 69.44 | 66.28 | 68.14 | 63,657 | -2.37(-3.36%) |
Aug 19, 2020 | 71.22 | 71.22 | 69.83 | 70.51 | 67,491 | -0.33(-0.46%) |
Aug 18, 2020 | 70.83 | 71.06 | 70.41 | 70.83 | 26,152 | -0.22(-0.31%) |
Aug 17, 2020 | 70.46 | 71.09 | 69.95 | 71.05 | 64,022 | +0.42(+0.59%) |
Aug 14, 2020 | 70.41 | 71.01 | 70.41 | 70.64 | 42,151 | +0.15(+0.21%) |
Aug 13, 2020 | 70.41 | 71.55 | 70.41 | 70.49 | 41,065 | -0.37(-0.52%) |
Aug 12, 2020 | 71.32 | 71.32 | 70.41 | 70.85 | 44,314 | +0.42(+0.59%) |
Aug 11, 2020 | 72.69 | 72.69 | 70.41 | 70.44 | 51,143 | -1.42(-1.97%) |
Aug 10, 2020 | 72.68 | 72.83 | 71.71 | 71.86 | 57,075 | -0.34(-0.47%) |
Aug 07, 2020 | 71.10 | 72.46 | 70.41 | 72.19 | 54,958 | +0.63(+0.89%) |
Aug 06, 2020 | 72.89 | 72.95 | 70.59 | 71.56 | 45,951 | -1.36(-1.86%) |
Aug 05, 2020 | 71.40 | 73.32 | 70.54 | 72.92 | 104,346 | +1.95(+2.75%) |
Aug 04, 2020 | 70.42 | 71.11 | 68.80 | 70.96 | 84,409 | +0.35(+0.49%) |
Aug 03, 2020 | 71.73 | 71.73 | 69.76 | 70.62 | 64,612 | -1.08(-1.51%) |
Jul 31, 2020 | 71.27 | 72.24 | 69.96 | 71.70 | 172,841 | +0.05(+0.07%) |
Jul 30, 2020 | 71.54 | 72.26 | 71.09 | 71.65 | 38,844 | -0.99(-1.37%) |
Jul 29, 2020 | 71.58 | 72.86 | 71.37 | 72.64 | 53,249 | +1.35(+1.89%) |
Jul 28, 2020 | 69.23 | 71.94 | 69.23 | 71.29 | 62,025 | +2.04(+2.95%) |
Jul 27, 2020 | 69.17 | 69.44 | 68.04 | 69.25 | 51,661 | -0.15(-0.21%) |
Jul 24, 2020 | 70.92 | 70.92 | 69.40 | 69.40 | 47,596 | -1.45(-2.04%) |
Jul 23, 2020 | 71.44 | 72.27 | 69.55 | 70.84 | 56,369 | -0.99(-1.38%) |
Jul 22, 2020 | 70.97 | 71.90 | 70.85 | 71.84 | 56,429 | +0.44(+0.61%) |
Jul 21, 2020 | 71.80 | 72.19 | 70.82 | 71.40 | 104,726 | +0.44(+0.61%) |
Jul 20, 2020 | 70.70 | 71.34 | 69.78 | 70.96 | 44,224 | -0.19(-0.26%) |
Jul 17, 2020 | 71.79 | 71.85 | 70.37 | 71.15 | 55,059 | -0.52(-0.72%) |
Jul 16, 2020 | 71.72 | 72.44 | 70.60 | 71.67 | 64,619 | -0.46(-0.63%) |
Jul 15, 2020 | 74.38 | 74.38 | 71.36 | 72.12 | 74,224 | -0.76(-1.05%) |
Jul 14, 2020 | 71.24 | 73.17 | 71.24 | 72.89 | 51,139 | +1.78(+2.50%) |
Jul 13, 2020 | 72.05 | 72.51 | 70.85 | 71.11 | 68,643 | -0.29(-0.40%) |
Jul 10, 2020 | 70.00 | 71.76 | 70.00 | 71.40 | 83,395 | +2.25(+3.26%) |
Jul 09, 2020 | 69.65 | 69.75 | 67.86 | 69.15 | 68,120 | -0.73(-1.05%) |
Jul 08, 2020 | 70.13 | 71.04 | 68.90 | 69.88 | 52,419 | -0.31(-0.44%) |
Jul 07, 2020 | 70.08 | 70.54 | 69.26 | 70.19 | 71,550 | -0.72(-1.02%) |
Jul 06, 2020 | 73.75 | 73.75 | 70.85 | 70.91 | 63,068 | -0.98(-1.37%) |
Jul 02, 2020 | 72.91 | 73.14 | 71.09 | 71.90 | 44,369 | +0.45(+0.62%) |
Jul 01, 2020 | 70.18 | 72.05 | 70.18 | 71.45 | 94,149 | +1.55(+2.21%) |
Jun 30, 2020 | 67.42 | 70.36 | 67.42 | 69.90 | 80,068 | +1.97(+2.91%) |
Jun 29, 2020 | 65.26 | 68.40 | 64.61 | 67.93 | 76,970 | +2.40(+3.66%) |
Jun 26, 2020 | 67.51 | 68.15 | 65.36 | 65.53 | 153,580 | -2.75(-4.02%) |
Jun 25, 2020 | 66.70 | 68.31 | 66.51 | 68.28 | 71,222 | +1.15(+1.71%) |
Jun 24, 2020 | 68.45 | 69.11 | 65.77 | 67.13 | 79,393 | -2.28(-3.29%) |
Jun 23, 2020 | 71.40 | 71.70 | 69.02 | 69.41 | 65,699 | -1.38(-1.95%) |
Jun 22, 2020 | 70.30 | 71.84 | 68.80 | 70.78 | 80,057 | +0.92(+1.32%) |
Jun 19, 2020 | 74.09 | 74.11 | 69.43 | 69.86 | 620,574 | -3.49(-4.76%) |
Jun 18, 2020 | 72.58 | 73.83 | 72.11 | 73.35 | 119,884 | +0.00(+0.00%) |
Jun 17, 2020 | 73.40 | 74.69 | 72.14 | 73.35 | 233,028 | -0.38(-0.51%) |
Jun 16, 2020 | 73.88 | 74.87 | 72.14 | 73.73 | 264,403 | +0.81(+1.12%) |
Jun 15, 2020 | 68.98 | 73.71 | 68.98 | 72.92 | 165,602 | +1.86(+2.62%) |
Jun 12, 2020 | 71.76 | 71.76 | 69.47 | 71.05 | 135,025 | +1.80(+2.61%) |
Jun 11, 2020 | 71.03 | 71.40 | 68.57 | 69.25 | 69,973 | -4.32(-5.88%) |
Jun 10, 2020 | 75.89 | 75.89 | 73.57 | 73.57 | 62,179 | -2.61(-3.42%) |
Jun 09, 2020 | 74.59 | 76.66 | 74.10 | 76.18 | 78,760 | +0.32(+0.42%) |
Jun 08, 2020 | 76.36 | 76.56 | 74.70 | 75.86 | 111,227 | +0.84(+1.12%) |
Jun 05, 2020 | 74.86 | 76.63 | 73.89 | 75.02 | 155,093 | +2.47(+3.40%) |
Jun 04, 2020 | 71.37 | 73.32 | 70.55 | 72.55 | 86,725 | +0.71(+0.99%) |
Jun 03, 2020 | 71.40 | 72.81 | 70.54 | 71.84 | 81,241 | +1.32(+1.87%) |
Jun 02, 2020 | 70.35 | 70.90 | 69.59 | 70.52 | 53,268 | +0.88(+1.27%) |
Jun 01, 2020 | 70.65 | 71.14 | 69.51 | 69.63 | 93,754 | -0.67(-0.96%) |
May 29, 2020 | 68.94 | 70.83 | 68.16 | 70.31 | 168,303 | +0.80(+1.16%) |
May 28, 2020 | 71.39 | 71.64 | 68.79 | 69.51 | 67,579 | -0.85(-1.21%) |
May 27, 2020 | 69.42 | 70.52 | 68.60 | 70.36 | 87,033 | +1.51(+2.19%) |
May 26, 2020 | 68.84 | 68.91 | 68.01 | 68.85 | 93,995 | +2.48(+3.74%) |
May 22, 2020 | 65.56 | 66.49 | 64.38 | 66.37 | 55,664 | +0.57(+0.86%) |
May 21, 2020 | 65.98 | 67.34 | 65.54 | 65.81 | 82,794 | -0.59(-0.88%) |
May 20, 2020 | 65.19 | 66.52 | 64.34 | 66.39 | 107,200 | +2.46(+3.85%) |
May 19, 2020 | 62.65 | 65.01 | 62.25 | 63.93 | 89,529 | +0.48(+0.75%) |
May 18, 2020 | 63.74 | 65.54 | 63.20 | 63.46 | 112,598 | +2.43(+3.98%) |
May 15, 2020 | 61.24 | 63.17 | 60.64 | 61.03 | 336,606 | +0.25(+0.41%) |
May 14, 2020 | 58.78 | 61.13 | 57.10 | 60.78 | 113,001 | +0.76(+1.27%) |
May 13, 2020 | 58.74 | 60.22 | 57.82 | 60.02 | 146,784 | +0.65(+1.10%) |
May 12, 2020 | 59.02 | 61.24 | 57.52 | 59.36 | 142,353 | -0.21(-0.35%) |
May 11, 2020 | 60.85 | 61.38 | 59.32 | 59.57 | 80,773 | -2.23(-3.61%) |
May 08, 2020 | 60.02 | 61.87 | 59.70 | 61.80 | 67,765 | +3.12(+5.32%) |
May 07, 2020 | 57.44 | 59.53 | 56.89 | 58.68 | 74,585 | +2.03(+3.59%) |
May 06, 2020 | 59.17 | 59.17 | 56.23 | 56.64 | 62,089 | -1.55(-2.66%) |
May 05, 2020 | 59.30 | 59.79 | 57.90 | 58.19 | 60,532 | +0.12(+0.20%) |
May 04, 2020 | 58.46 | 60.15 | 57.71 | 58.07 | 66,172 | -1.16(-1.96%) |
May 01, 2020 | 60.41 | 61.04 | 58.45 | 59.23 | 80,672 | -2.88(-4.63%) |
Apr 30, 2020 | 62.16 | 62.52 | 59.97 | 62.11 | 87,086 | -0.88(-1.40%) |
Apr 29, 2020 | 60.91 | 65.00 | 59.69 | 62.99 | 97,222 | +4.54(+7.77%) |
Apr 28, 2020 | 58.89 | 60.68 | 58.07 | 58.45 | 71,374 | +0.56(+0.96%) |
Apr 27, 2020 | 54.80 | 59.77 | 54.80 | 57.89 | 79,620 | +2.87(+5.21%) |
Apr 24, 2020 | 55.72 | 56.07 | 54.29 | 55.03 | 56,672 | -0.70(-1.26%) |
Apr 23, 2020 | 56.79 | 58.75 | 54.66 | 55.73 | 57,102 | -0.66(-1.18%) |
Apr 22, 2020 | 57.80 | 58.72 | 56.10 | 56.40 | 83,725 | -0.83(-1.46%) |
Apr 21, 2020 | 56.30 | 58.69 | 56.30 | 57.23 | 69,670 | -0.12(-0.21%) |
Apr 20, 2020 | 57.30 | 59.12 | 56.69 | 57.35 | 84,531 | -0.96(-1.65%) |
Apr 17, 2020 | 57.99 | 59.88 | 56.93 | 58.31 | 49,613 | +1.84(+3.27%) |
Apr 16, 2020 | 57.34 | 57.34 | 54.15 | 56.47 | 82,085 | -0.23(-0.40%) |
Apr 15, 2020 | 58.52 | 59.25 | 55.43 | 56.69 | 69,753 | -2.27(-3.85%) |
Apr 14, 2020 | 61.48 | 62.08 | 57.40 | 58.96 | 98,032 | -0.78(-1.31%) |
Apr 13, 2020 | 60.04 | 60.75 | 58.03 | 59.75 | 92,651 | -1.12(-1.84%) |
Apr 09, 2020 | 56.41 | 62.12 | 56.06 | 60.87 | 199,664 | +6.04(+11.01%) |
Apr 08, 2020 | 50.22 | 55.30 | 50.22 | 54.83 | 69,343 | +5.31(+10.71%) |
Apr 07, 2020 | 49.69 | 52.39 | 48.23 | 49.52 | 82,790 | +1.59(+3.31%) |
Apr 06, 2020 | 44.72 | 48.99 | 44.72 | 47.94 | 112,662 | +3.95(+8.97%) |
Apr 03, 2020 | 46.40 | 47.49 | 43.22 | 43.99 | 123,731 | -3.24(-6.87%) |
Apr 02, 2020 | 49.27 | 50.32 | 45.83 | 47.23 | 106,883 | -1.65(-3.37%) |
Apr 01, 2020 | 52.37 | 52.37 | 48.62 | 48.88 | 82,256 | -5.66(-10.38%) |
Mar 31, 2020 | 51.97 | 56.98 | 51.97 | 54.54 | 179,818 | +2.43(+4.66%) |
Mar 30, 2020 | 56.19 | 56.86 | 50.52 | 52.11 | 137,160 | -4.75(-8.35%) |
Mar 27, 2020 | 55.07 | 59.96 | 53.71 | 56.86 | 128,370 | +0.22(+0.39%) |
Mar 26, 2020 | 55.27 | 57.71 | 53.98 | 56.64 | 70,374 | +1.36(+2.46%) |
Mar 25, 2020 | 53.35 | 57.95 | 50.63 | 55.29 | 136,697 | +2.19(+4.13%) |
Mar 24, 2020 | 54.58 | 55.26 | 51.33 | 53.09 | 123,425 | +0.20(+0.37%) |
Mar 23, 2020 | 54.34 | 57.73 | 51.27 | 52.90 | 168,201 | -1.77(-3.23%) |
Mar 20, 2020 | 67.43 | 67.94 | 53.16 | 54.66 | 289,917 | -12.67(-18.82%) |
Mar 19, 2020 | 68.32 | 69.78 | 65.29 | 67.33 | 151,407 | -1.06(-1.55%) |
Mar 18, 2020 | 67.12 | 71.37 | 66.47 | 68.39 | 183,636 | -1.39(-1.99%) |
Mar 17, 2020 | 61.37 | 72.38 | 59.89 | 69.78 | 261,499 | +6.85(+10.89%) |
Mar 16, 2020 | 62.74 | 63.35 | 60.61 | 62.93 | 308,134 | -7.94(-11.21%) |
Mar 13, 2020 | 68.21 | 70.87 | 64.22 | 70.87 | 197,748 | +5.40(+8.25%) |
Mar 12, 2020 | 66.89 | 68.23 | 61.98 | 65.47 | 331,206 | -4.94(-7.01%) |
Mar 11, 2020 | 68.51 | 71.41 | 67.91 | 70.41 | 349,815 | +0.30(+0.42%) |
Mar 10, 2020 | 69.37 | 70.40 | 67.90 | 70.11 | 240,527 | +1.96(+2.88%) |
Mar 09, 2020 | 71.47 | 72.22 | 67.80 | 68.15 | 217,887 | -7.01(-9.33%) |
Mar 06, 2020 | 73.45 | 75.84 | 71.98 | 75.16 | 103,462 | -0.06(-0.08%) |
Mar 05, 2020 | 75.42 | 76.66 | 73.53 | 75.22 | 93,543 | -1.18(-1.54%) |
Mar 04, 2020 | 72.50 | 76.71 | 72.50 | 76.40 | 164,690 | +4.69(+6.54%) |
Mar 03, 2020 | 71.51 | 74.18 | 71.31 | 71.71 | 108,129 | -0.14(-0.19%) |
Mar 02, 2020 | 69.95 | 72.10 | 69.00 | 71.85 | 149,103 | +1.98(+2.84%) |
Feb 28, 2020 | 71.21 | 71.49 | 68.71 | 69.86 | 291,631 | -3.00(-4.12%) |
Feb 27, 2020 | 72.83 | 74.02 | 71.20 | 72.87 | 333,189 | -1.06(-1.44%) |
Feb 26, 2020 | 74.17 | 75.62 | 73.44 | 73.93 | 102,397 | -0.36(-0.48%) |
Feb 25, 2020 | 75.54 | 75.68 | 73.97 | 74.29 | 148,858 | -1.34(-1.77%) |
Feb 24, 2020 | 75.42 | 76.35 | 75.23 | 75.62 | 166,087 | -0.99(-1.29%) |
Feb 21, 2020 | 75.92 | 77.94 | 75.91 | 76.62 | 220,740 | +0.67(+0.89%) |
Feb 20, 2020 | 83.17 | 83.18 | 75.67 | 75.94 | 198,535 | -7.69(-9.19%) |
Feb 19, 2020 | 83.41 | 84.15 | 82.75 | 83.63 | 132,534 | +0.20(+0.24%) |
Feb 18, 2020 | 83.93 | 84.05 | 82.62 | 83.43 | 72,674 | -0.55(-0.65%) |
Feb 14, 2020 | 83.03 | 84.53 | 83.03 | 83.97 | 140,168 | +0.47(+0.56%) |
Feb 13, 2020 | 81.20 | 83.78 | 81.20 | 83.51 | 122,394 | +1.88(+2.31%) |
Feb 12, 2020 | 80.02 | 81.76 | 79.61 | 81.62 | 152,146 | +1.91(+2.40%) |
Feb 11, 2020 | 80.16 | 80.29 | 79.31 | 79.71 | 230,863 | -0.55(-0.68%) |
Feb 10, 2020 | 78.89 | 80.55 | 78.89 | 80.26 | 161,939 | +1.54(+1.95%) |
Feb 07, 2020 | 77.92 | 80.81 | 77.35 | 78.72 | 2,583,342 | +1.17(+1.51%) |
Feb 06, 2020 | 77.89 | 78.44 | 77.40 | 77.55 | 242,636 | -0.27(-0.34%) |
Feb 05, 2020 | 77.85 | 78.77 | 77.49 | 77.82 | 381,071 | +3.89(+5.26%) |
Feb 04, 2020 | 74.28 | 74.97 | 73.66 | 73.93 | 44,703 | -0.35(-0.47%) |
Feb 03, 2020 | 73.21 | 74.35 | 73.21 | 74.28 | 63,477 | +1.19(+1.63%) |
Jan 31, 2020 | 73.63 | 74.01 | 72.88 | 73.09 | 81,781 | -0.60(-0.82%) |
Jan 30, 2020 | 72.59 | 73.85 | 72.59 | 73.69 | 38,537 | +1.00(+1.38%) |
Jan 29, 2020 | 72.76 | 73.13 | 72.49 | 72.69 | 42,209 | -0.01(-0.01%) |
Jan 28, 2020 | 73.05 | 73.17 | 72.58 | 72.70 | 31,742 | -0.04(-0.05%) |
Jan 27, 2020 | 72.57 | 73.17 | 72.57 | 72.74 | 26,964 | -0.33(-0.45%) |
Jan 24, 2020 | 73.00 | 73.37 | 72.56 | 73.07 | 38,722 | +0.22(+0.30%) |
Jan 23, 2020 | 72.91 | 73.70 | 72.47 | 72.85 | 47,616 | -0.20(-0.27%) |
Jan 22, 2020 | 73.44 | 73.51 | 72.53 | 73.05 | 46,540 | -0.10(-0.14%) |
Jan 21, 2020 | 73.19 | 73.56 | 72.91 | 73.14 | 39,079 | +0.13(+0.18%) |
Jan 17, 2020 | 73.26 | 73.47 | 72.72 | 73.02 | 47,798 | -0.23(-0.31%) |
Jan 16, 2020 | 72.28 | 73.26 | 71.86 | 73.24 | 30,366 | +1.25(+1.74%) |
Jan 15, 2020 | 71.15 | 72.33 | 69.99 | 71.99 | 57,956 | +0.89(+1.26%) |
Jan 14, 2020 | 70.49 | 71.21 | 69.86 | 71.10 | 58,965 | +0.59(+0.84%) |
Jan 13, 2020 | 69.21 | 70.70 | 69.04 | 70.51 | 46,323 | +1.30(+1.88%) |
Jan 10, 2020 | 69.20 | 69.65 | 68.98 | 69.21 | 40,235 | -0.15(-0.21%) |
Jan 09, 2020 | 69.46 | 70.20 | 69.00 | 69.36 | 30,966 | +0.00(+0.00%) |
Jan 08, 2020 | 69.87 | 70.03 | 68.97 | 69.36 | 37,514 | -0.31(-0.44%) |
Jan 07, 2020 | 70.84 | 70.84 | 69.55 | 69.66 | 39,586 | -1.35(-1.90%) |
Jan 06, 2020 | 70.44 | 71.35 | 70.44 | 71.01 | 48,771 | +0.70(+1.00%) |
Jan 03, 2020 | 69.55 | 70.65 | 69.52 | 70.31 | 55,765 | +0.33(+0.47%) |
Jan 02, 2020 | 71.95 | 72.14 | 69.68 | 69.98 | 65,528 | -1.91(-2.66%) |
Dec 31, 2019 | 71.61 | 72.30 | 71.09 | 71.90 | 44,571 | -0.21(-0.29%) |
Dec 30, 2019 | 72.27 | 72.65 | 71.72 | 72.10 | 59,454 | -0.10(-0.14%) |
Dec 27, 2019 | 71.71 | 72.27 | 71.54 | 72.20 | 43,159 | +0.39(+0.54%) |
Dec 26, 2019 | 72.03 | 73.42 | 71.41 | 71.82 | 60,380 | -0.32(-0.44%) |
Dec 24, 2019 | 72.07 | 72.29 | 71.87 | 72.13 | 10,386 | +0.37(+0.51%) |
Dec 23, 2019 | 72.76 | 72.93 | 71.72 | 71.77 | 32,664 | -0.94(-1.30%) |
Dec 20, 2019 | 73.14 | 73.63 | 72.31 | 72.71 | 105,479 | -0.30(-0.41%) |
Dec 19, 2019 | 72.87 | 73.29 | 72.32 | 73.01 | 83,021 | -0.08(-0.11%) |
Dec 18, 2019 | 72.33 | 73.56 | 71.90 | 73.09 | 70,677 | +1.25(+1.74%) |
Dec 17, 2019 | 72.70 | 73.13 | 71.64 | 71.84 | 74,844 | -0.70(-0.97%) |
Dec 16, 2019 | 73.87 | 73.87 | 71.76 | 72.54 | 108,044 | -0.79(-1.08%) |
Dec 13, 2019 | 72.40 | 73.41 | 71.75 | 73.33 | 99,630 | +1.00(+1.38%) |
Dec 12, 2019 | 73.59 | 73.84 | 72.32 | 72.33 | 105,484 | -1.32(-1.79%) |
Dec 11, 2019 | 75.59 | 75.59 | 72.80 | 73.65 | 98,514 | -1.79(-2.38%) |
Dec 10, 2019 | 75.37 | 75.96 | 75.06 | 75.45 | 57,464 | +0.06(+0.08%) |
Dec 09, 2019 | 75.01 | 75.59 | 74.87 | 75.39 | 48,132 | +0.32(+0.42%) |
Dec 06, 2019 | 75.04 | 75.58 | 74.89 | 75.07 | 51,933 | +0.42(+0.56%) |
Dec 05, 2019 | 74.99 | 75.27 | 74.23 | 74.65 | 33,490 | -0.13(-0.17%) |
Dec 04, 2019 | 75.28 | 76.13 | 74.73 | 74.78 | 43,736 | -0.25(-0.33%) |
Dec 03, 2019 | 75.12 | 75.66 | 74.82 | 75.03 | 59,485 | +0.01(+0.01%) |