Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 74.93 | 74.93 | 74.93 | 337,261 | -0.11(-0.15%) | |
Dec 30, 2020 | 74.97 | 75.29 | 74.75 | 75.04 | 337,261 | +0.38(+0.50%) |
Dec 29, 2020 | 74.61 | 75.03 | 74.29 | 74.66 | 331,305 | +0.47(+0.63%) |
Dec 28, 2020 | 73.99 | 74.25 | 73.81 | 74.19 | 184,134 | +0.45(+0.61%) |
Dec 24, 2020 | 73.19 | 73.77 | 72.71 | 73.75 | 97,163 | +0.65(+0.89%) |
Dec 23, 2020 | 73.13 | 73.57 | 72.99 | 73.10 | 346,022 | +0.33(+0.45%) |
Dec 22, 2020 | 72.71 | 73.43 | 72.71 | 72.77 | 271,610 | -0.48(-0.65%) |
Dec 21, 2020 | 73.21 | 73.53 | 72.02 | 73.24 | 376,716 | -0.72(-0.98%) |
Dec 18, 2020 | 73.83 | 74.07 | 73.21 | 73.96 | 234,329 | +0.23(+0.31%) |
Dec 17, 2020 | 73.68 | 74.84 | 73.29 | 73.74 | 277,168 | +0.34(+0.46%) |
Dec 16, 2020 | 74.50 | 74.57 | 73.02 | 73.40 | 305,653 | -0.65(-0.88%) |
Dec 15, 2020 | 73.70 | 74.31 | 73.61 | 74.05 | 273,635 | +0.48(+0.66%) |
Dec 14, 2020 | 73.89 | 74.46 | 73.47 | 73.56 | 304,783 | -0.44(-0.59%) |
Dec 11, 2020 | 73.26 | 74.11 | 73.03 | 74.00 | 219,792 | +0.43(+0.58%) |
Dec 10, 2020 | 74.00 | 74.00 | 73.21 | 73.57 | 267,529 | -0.30(-0.41%) |
Dec 09, 2020 | 73.75 | 74.10 | 73.48 | 73.87 | 339,029 | +0.15(+0.20%) |
Dec 08, 2020 | 73.81 | 74.25 | 73.47 | 73.73 | 459,508 | -0.26(-0.35%) |
Dec 07, 2020 | 74.18 | 74.33 | 73.72 | 73.98 | 420,236 | -0.58(-0.77%) |
Dec 04, 2020 | 73.86 | 74.79 | 73.71 | 74.56 | 322,858 | +0.98(+1.33%) |
Dec 03, 2020 | 73.01 | 73.73 | 73.01 | 73.58 | 282,350 | +0.31(+0.42%) |
Dec 02, 2020 | 72.97 | 73.70 | 72.52 | 73.27 | 629,119 | +0.30(+0.41%) |
Dec 01, 2020 | 73.12 | 73.15 | 72.52 | 72.97 | 404,817 | +0.38(+0.53%) |
Nov 30, 2020 | 73.39 | 73.47 | 72.40 | 72.58 | 415,078 | -0.48(-0.66%) |
Nov 27, 2020 | 73.29 | 73.29 | 72.50 | 73.07 | 178,479 | -0.13(-0.18%) |
Nov 25, 2020 | 73.12 | 73.40 | 72.56 | 73.20 | 549,973 | +0.46(+0.63%) |
Nov 24, 2020 | 73.70 | 73.81 | 72.59 | 72.74 | 389,177 | -0.56(-0.76%) |
Nov 23, 2020 | 73.93 | 74.25 | 73.25 | 73.30 | 379,784 | -0.56(-0.76%) |
Nov 20, 2020 | 74.14 | 74.14 | 73.22 | 73.86 | 353,242 | +0.03(+0.04%) |
Nov 19, 2020 | 73.58 | 73.87 | 72.64 | 73.83 | 279,761 | +0.34(+0.46%) |
Nov 18, 2020 | 73.83 | 73.83 | 72.73 | 73.49 | 562,115 | +0.28(+0.38%) |
Nov 17, 2020 | 74.48 | 74.48 | 73.18 | 73.21 | 446,906 | -1.00(-1.35%) |
Nov 16, 2020 | 75.00 | 75.32 | 73.66 | 74.21 | 528,015 | -1.00(-1.34%) |
Nov 13, 2020 | 75.43 | 75.78 | 74.91 | 75.22 | 340,540 | -0.20(-0.26%) |
Nov 12, 2020 | 76.76 | 76.88 | 74.88 | 75.42 | 452,967 | -1.13(-1.48%) |
Nov 11, 2020 | 76.21 | 76.93 | 75.73 | 76.55 | 865,558 | +1.13(+1.50%) |
Nov 10, 2020 | 76.20 | 76.38 | 74.94 | 75.42 | 515,712 | -0.85(-1.12%) |
Nov 09, 2020 | 80.78 | 81.05 | 76.24 | 76.27 | 626,244 | -2.41(-3.06%) |
Nov 06, 2020 | 77.75 | 78.84 | 77.54 | 78.67 | 350,263 | +1.02(+1.32%) |
Nov 05, 2020 | 77.06 | 77.81 | 76.65 | 77.65 | 541,332 | +1.57(+2.07%) |
Nov 04, 2020 | 75.20 | 77.01 | 74.90 | 76.08 | 555,967 | +1.55(+2.08%) |
Nov 03, 2020 | 72.99 | 75.11 | 72.85 | 74.53 | 852,652 | +3.01(+4.21%) |
Nov 02, 2020 | 71.14 | 72.19 | 71.01 | 71.52 | 605,165 | +1.06(+1.50%) |
Oct 30, 2020 | 70.17 | 70.93 | 69.78 | 70.46 | 405,068 | -0.05(-0.06%) |
Oct 29, 2020 | 70.76 | 71.09 | 70.29 | 70.50 | 275,610 | -0.16(-0.23%) |
Oct 28, 2020 | 71.68 | 72.03 | 70.57 | 70.66 | 572,353 | -2.09(-2.87%) |
Oct 27, 2020 | 73.25 | 73.88 | 72.62 | 72.76 | 373,526 | -0.54(-0.74%) |
Oct 26, 2020 | 73.57 | 73.80 | 72.65 | 73.30 | 268,906 | -0.87(-1.17%) |
Oct 23, 2020 | 74.28 | 74.45 | 73.27 | 74.17 | 301,094 | +0.03(+0.04%) |
Oct 22, 2020 | 74.37 | 74.91 | 74.06 | 74.14 | 458,183 | -0.33(-0.44%) |
Oct 21, 2020 | 74.67 | 75.33 | 74.47 | 74.47 | 304,021 | -0.07(-0.10%) |
Oct 20, 2020 | 74.57 | 74.95 | 74.08 | 74.54 | 312,351 | +0.39(+0.52%) |
Oct 19, 2020 | 75.21 | 75.27 | 74.08 | 74.15 | 522,156 | -0.76(-1.01%) |
Oct 16, 2020 | 75.17 | 75.79 | 74.89 | 74.91 | 284,409 | -0.11(-0.14%) |
Oct 15, 2020 | 74.39 | 75.24 | 74.16 | 75.02 | 342,741 | +0.19(+0.25%) |
Oct 14, 2020 | 75.07 | 75.45 | 74.50 | 74.83 | 263,799 | -0.22(-0.29%) |
Oct 13, 2020 | 75.29 | 75.36 | 74.82 | 75.05 | 319,201 | -0.09(-0.12%) |
Oct 12, 2020 | 74.95 | 75.54 | 74.62 | 75.14 | 188,896 | +0.60(+0.80%) |
Oct 09, 2020 | 74.20 | 74.85 | 73.99 | 74.54 | 464,955 | +0.66(+0.89%) |
Oct 08, 2020 | 73.71 | 73.98 | 73.58 | 73.88 | 506,182 | +0.40(+0.54%) |
Oct 07, 2020 | 73.21 | 73.50 | 72.83 | 73.48 | 270,398 | +0.71(+0.97%) |
Oct 06, 2020 | 73.45 | 73.61 | 72.67 | 72.77 | 254,242 | -0.62(-0.85%) |
Oct 05, 2020 | 72.73 | 73.48 | 72.60 | 73.40 | 243,061 | +0.89(+1.22%) |
Oct 02, 2020 | 72.47 | 72.99 | 71.79 | 72.51 | 458,657 | -0.38(-0.52%) |
Oct 01, 2020 | 72.56 | 73.24 | 72.31 | 72.89 | 458,519 | +0.70(+0.97%) |
Sep 30, 2020 | 72.24 | 72.79 | 71.90 | 72.19 | 559,403 | -0.10(-0.14%) |
Sep 29, 2020 | 72.40 | 72.93 | 72.07 | 72.29 | 495,868 | -0.24(-0.34%) |
Sep 28, 2020 | 71.78 | 72.56 | 71.61 | 72.54 | 602,030 | +1.38(+1.93%) |
Sep 25, 2020 | 70.20 | 71.32 | 69.86 | 71.16 | 324,629 | +1.05(+1.50%) |
Sep 24, 2020 | 69.78 | 70.18 | 69.52 | 70.11 | 563,840 | -0.05(-0.06%) |
Sep 23, 2020 | 70.84 | 71.30 | 70.13 | 70.16 | 496,492 | -0.58(-0.82%) |
Sep 22, 2020 | 69.89 | 70.83 | 69.79 | 70.74 | 316,477 | +1.04(+1.49%) |
Sep 21, 2020 | 69.54 | 69.74 | 68.94 | 69.70 | 417,426 | -0.43(-0.61%) |
Sep 18, 2020 | 70.06 | 70.66 | 69.67 | 70.12 | 417,001 | +0.13(+0.18%) |
Sep 17, 2020 | 69.54 | 70.19 | 69.43 | 70.00 | 325,199 | -0.35(-0.50%) |
Sep 16, 2020 | 71.40 | 71.91 | 70.31 | 70.35 | 254,288 | -0.70(-0.98%) |
Sep 15, 2020 | 70.57 | 71.62 | 70.57 | 71.05 | 527,937 | +0.80(+1.13%) |
Sep 14, 2020 | 69.67 | 70.38 | 69.41 | 70.25 | 384,962 | +1.00(+1.45%) |
Sep 11, 2020 | 68.92 | 69.51 | 68.76 | 69.24 | 296,343 | +0.66(+0.96%) |
Sep 10, 2020 | 69.74 | 69.87 | 68.45 | 68.58 | 414,726 | -1.06(-1.52%) |
Sep 09, 2020 | 68.70 | 70.02 | 68.33 | 69.64 | 442,251 | +1.48(+2.16%) |
Sep 08, 2020 | 68.19 | 68.71 | 67.71 | 68.17 | 499,812 | -0.59(-0.86%) |
Sep 04, 2020 | 70.11 | 70.32 | 68.36 | 68.76 | 509,042 | -1.20(-1.72%) |
Sep 03, 2020 | 71.52 | 71.52 | 69.66 | 69.96 | 556,080 | -1.71(-2.39%) |
Sep 02, 2020 | 70.65 | 71.78 | 70.57 | 71.67 | 390,250 | +1.30(+1.85%) |
Sep 01, 2020 | 69.23 | 70.54 | 68.85 | 70.37 | 443,891 | +1.25(+1.81%) |
Aug 31, 2020 | 69.80 | 69.88 | 69.12 | 69.12 | 369,847 | -0.63(-0.91%) |
Aug 28, 2020 | 69.97 | 69.97 | 69.34 | 69.75 | 303,525 | -0.21(-0.30%) |
Aug 27, 2020 | 69.90 | 70.29 | 69.58 | 69.96 | 385,975 | +0.13(+0.18%) |
Aug 26, 2020 | 69.32 | 69.87 | 68.94 | 69.83 | 577,736 | +0.72(+1.03%) |
Aug 25, 2020 | 69.98 | 70.02 | 69.07 | 69.12 | 389,495 | -0.89(-1.27%) |
Aug 24, 2020 | 70.09 | 70.15 | 69.48 | 70.00 | 322,735 | +0.11(+0.16%) |
Aug 21, 2020 | 69.54 | 70.09 | 68.85 | 69.90 | 394,019 | +0.28(+0.40%) |
Aug 20, 2020 | 68.67 | 69.68 | 68.38 | 69.62 | 418,998 | +0.83(+1.21%) |
Aug 19, 2020 | 68.51 | 69.25 | 68.09 | 68.78 | 2,381,431 | +1.16(+1.71%) |
Aug 18, 2020 | 67.41 | 67.82 | 67.21 | 67.62 | 384,527 | +0.26(+0.39%) |
Aug 17, 2020 | 67.43 | 67.50 | 67.14 | 67.36 | 328,237 | +0.13(+0.20%) |
Aug 14, 2020 | 67.07 | 67.82 | 66.97 | 67.23 | 428,065 | -0.10(-0.15%) |
Aug 13, 2020 | 67.44 | 67.82 | 66.93 | 67.33 | 551,233 | -0.38(-0.57%) |
Aug 12, 2020 | 66.93 | 68.22 | 66.93 | 67.71 | 429,459 | +1.06(+1.58%) |
Aug 11, 2020 | 66.51 | 67.22 | 66.17 | 66.66 | 559,478 | +0.25(+0.38%) |
Aug 10, 2020 | 66.86 | 67.01 | 66.23 | 66.41 | 712,137 | -0.56(-0.84%) |
Aug 07, 2020 | 66.42 | 66.97 | 66.21 | 66.97 | 852,664 | +0.48(+0.73%) |
Aug 06, 2020 | 64.18 | 66.50 | 64.11 | 66.49 | 1,217,794 | +2.57(+4.02%) |
Aug 05, 2020 | 62.83 | 63.96 | 62.17 | 63.92 | 1,040,727 | +0.49(+0.78%) |
Aug 04, 2020 | 63.04 | 63.54 | 62.80 | 63.43 | 693,265 | +0.53(+0.84%) |
Aug 03, 2020 | 62.86 | 63.62 | 62.80 | 62.90 | 304,049 | +0.43(+0.69%) |
Jul 31, 2020 | 62.03 | 62.49 | 61.74 | 62.47 | 471,218 | +0.24(+0.39%) |
Jul 30, 2020 | 61.78 | 62.27 | 61.36 | 62.23 | 320,191 | -0.35(-0.56%) |
Jul 29, 2020 | 61.45 | 62.71 | 61.45 | 62.58 | 423,908 | +1.10(+1.79%) |
Jul 28, 2020 | 61.30 | 61.70 | 60.91 | 61.48 | 727,791 | +0.24(+0.39%) |
Jul 27, 2020 | 61.27 | 61.36 | 60.99 | 61.24 | 458,204 | +0.18(+0.29%) |
Jul 24, 2020 | 61.66 | 61.70 | 60.91 | 61.06 | 648,078 | -0.85(-1.37%) |
Jul 23, 2020 | 62.61 | 63.06 | 61.83 | 61.91 | 561,637 | -1.06(-1.68%) |
Jul 22, 2020 | 62.56 | 62.97 | 62.14 | 62.96 | 324,589 | +0.12(+0.19%) |
Jul 21, 2020 | 63.51 | 63.51 | 62.63 | 62.85 | 412,801 | -0.33(-0.52%) |
Jul 20, 2020 | 63.21 | 63.51 | 62.78 | 63.18 | 444,381 | -0.12(-0.18%) |
Jul 17, 2020 | 62.63 | 63.37 | 62.47 | 63.29 | 469,764 | +0.89(+1.42%) |
Jul 16, 2020 | 62.15 | 62.88 | 61.94 | 62.41 | 521,368 | -0.01(-0.01%) |
Jul 15, 2020 | 61.76 | 62.63 | 61.42 | 62.42 | 672,033 | +1.32(+2.17%) |
Jul 14, 2020 | 60.29 | 61.20 | 59.82 | 61.09 | 471,494 | +0.83(+1.38%) |
Jul 13, 2020 | 60.58 | 61.26 | 60.20 | 60.26 | 624,957 | -0.20(-0.33%) |
Jul 10, 2020 | 60.82 | 61.01 | 60.28 | 60.46 | 372,726 | -0.26(-0.43%) |
Jul 09, 2020 | 60.64 | 61.17 | 59.73 | 60.72 | 909,522 | +0.05(+0.09%) |
Jul 08, 2020 | 59.70 | 60.77 | 59.70 | 60.66 | 456,319 | +0.93(+1.56%) |
Jul 07, 2020 | 60.47 | 60.88 | 59.66 | 59.73 | 997,827 | -1.02(-1.68%) |
Jul 06, 2020 | 60.88 | 61.17 | 60.41 | 60.75 | 709,201 | +0.39(+0.65%) |
Jul 02, 2020 | 61.06 | 61.08 | 60.29 | 60.36 | 547,574 | -0.55(-0.90%) |
Jul 01, 2020 | 61.09 | 61.35 | 60.68 | 60.91 | 486,353 | +0.11(+0.18%) |
Jun 30, 2020 | 59.86 | 61.02 | 59.84 | 60.80 | 592,121 | +0.97(+1.61%) |
Jun 29, 2020 | 60.22 | 60.40 | 59.63 | 59.83 | 671,164 | +0.21(+0.36%) |
Jun 26, 2020 | 60.03 | 60.64 | 59.56 | 59.62 | 459,703 | -0.40(-0.67%) |
Jun 25, 2020 | 59.73 | 60.11 | 59.06 | 60.02 | 847,833 | +0.37(+0.61%) |
Jun 24, 2020 | 60.49 | 60.66 | 59.35 | 59.65 | 438,094 | -1.18(-1.94%) |
Jun 23, 2020 | 61.60 | 61.97 | 60.81 | 60.83 | 772,952 | -0.57(-0.93%) |
Jun 22, 2020 | 60.58 | 61.60 | 60.33 | 61.41 | 499,855 | +1.04(+1.72%) |
Jun 19, 2020 | 61.56 | 61.60 | 60.34 | 60.37 | 448,859 | -0.61(-1.00%) |
Jun 18, 2020 | 60.68 | 61.30 | 60.61 | 60.98 | 408,300 | -0.10(-0.16%) |
Jun 17, 2020 | 61.14 | 61.46 | 60.83 | 61.08 | 331,281 | +0.36(+0.59%) |
Jun 16, 2020 | 61.90 | 61.91 | 60.40 | 60.72 | 709,954 | +0.14(+0.24%) |
Jun 15, 2020 | 59.69 | 60.83 | 59.31 | 60.57 | 658,241 | +0.25(+0.42%) |
Jun 12, 2020 | 60.83 | 61.31 | 59.46 | 60.32 | 437,679 | +0.28(+0.46%) |
Jun 11, 2020 | 61.72 | 61.96 | 59.98 | 60.05 | 665,915 | -2.71(-4.32%) |
Jun 10, 2020 | 62.37 | 63.08 | 62.12 | 62.76 | 664,122 | +0.80(+1.28%) |
Jun 09, 2020 | 61.62 | 62.14 | 61.00 | 61.96 | 535,933 | -0.03(-0.04%) |
Jun 08, 2020 | 63.29 | 63.31 | 61.85 | 61.99 | 712,717 | -1.48(-2.33%) |
Jun 05, 2020 | 63.32 | 63.84 | 62.64 | 63.46 | 566,468 | +1.02(+1.63%) |
Jun 04, 2020 | 63.02 | 63.32 | 62.32 | 62.44 | 789,412 | -0.92(-1.45%) |
Jun 03, 2020 | 63.18 | 63.52 | 62.65 | 63.37 | 533,447 | +0.52(+0.83%) |
Jun 02, 2020 | 61.72 | 62.87 | 61.35 | 62.85 | 1,055,962 | +1.78(+2.92%) |
Jun 01, 2020 | 60.13 | 61.23 | 60.03 | 61.07 | 583,740 | +0.81(+1.35%) |
May 29, 2020 | 60.49 | 60.53 | 59.45 | 60.25 | 1,510,134 | -0.25(-0.41%) |
May 28, 2020 | 59.75 | 60.87 | 59.19 | 60.50 | 1,235,113 | +1.50(+2.55%) |
May 27, 2020 | 59.91 | 60.26 | 58.30 | 59.00 | 1,073,061 | -0.59(-0.99%) |
May 26, 2020 | 60.22 | 60.35 | 59.54 | 59.59 | 622,508 | +0.34(+0.57%) |
May 22, 2020 | 59.09 | 59.43 | 58.69 | 59.25 | 328,567 | +0.04(+0.06%) |
May 21, 2020 | 59.86 | 59.91 | 59.20 | 59.22 | 673,418 | -0.81(-1.34%) |
May 20, 2020 | 61.24 | 61.65 | 59.96 | 60.02 | 566,356 | +0.04(+0.06%) |
May 19, 2020 | 59.68 | 60.63 | 59.68 | 59.98 | 759,174 | +0.08(+0.13%) |
May 18, 2020 | 59.60 | 60.23 | 59.34 | 59.91 | 299,374 | +1.31(+2.23%) |
May 15, 2020 | 58.09 | 58.67 | 57.67 | 58.60 | 411,892 | +0.14(+0.24%) |
May 14, 2020 | 57.39 | 58.49 | 56.90 | 58.46 | 647,191 | +0.78(+1.35%) |
May 13, 2020 | 58.98 | 59.01 | 57.48 | 57.68 | 701,814 | -1.31(-2.21%) |
May 12, 2020 | 60.52 | 60.52 | 58.96 | 58.99 | 507,405 | -1.20(-1.99%) |
May 11, 2020 | 59.88 | 60.48 | 59.55 | 60.19 | 505,658 | -0.04(-0.07%) |
May 08, 2020 | 60.78 | 60.78 | 59.83 | 60.23 | 962,025 | -0.07(-0.12%) |
May 07, 2020 | 60.66 | 61.08 | 60.13 | 60.30 | 625,424 | +0.39(+0.65%) |
May 06, 2020 | 60.94 | 61.87 | 59.88 | 59.91 | 754,897 | -1.68(-2.72%) |
May 05, 2020 | 62.83 | 62.83 | 60.18 | 61.59 | 1,061,462 | -0.01(-0.01%) |
May 04, 2020 | 61.13 | 61.68 | 60.63 | 61.60 | 632,267 | +0.64(+1.04%) |
May 01, 2020 | 61.78 | 61.78 | 60.43 | 60.96 | 420,050 | -1.26(-2.03%) |
Apr 30, 2020 | 62.91 | 63.11 | 61.95 | 62.23 | 564,251 | -1.19(-1.88%) |
Apr 29, 2020 | 63.84 | 64.38 | 62.76 | 63.42 | 591,833 | +0.46(+0.73%) |
Apr 28, 2020 | 64.11 | 64.12 | 62.91 | 62.96 | 758,365 | -0.19(-0.29%) |
Apr 27, 2020 | 62.81 | 63.27 | 62.33 | 63.14 | 657,089 | +0.60(+0.96%) |
Apr 24, 2020 | 62.21 | 62.82 | 61.93 | 62.54 | 387,529 | +0.41(+0.67%) |
Apr 23, 2020 | 63.35 | 63.35 | 62.05 | 62.13 | 487,094 | -0.59(-0.94%) |
Apr 22, 2020 | 62.16 | 63.00 | 61.64 | 62.72 | 619,043 | +1.58(+2.58%) |
Apr 21, 2020 | 61.71 | 62.19 | 60.81 | 61.14 | 559,874 | -1.36(-2.17%) |
Apr 20, 2020 | 63.68 | 63.77 | 62.49 | 62.50 | 471,111 | -1.46(-2.29%) |
Apr 17, 2020 | 63.99 | 64.16 | 62.83 | 63.96 | 530,303 | +1.50(+2.40%) |
Apr 16, 2020 | 61.53 | 63.09 | 61.48 | 62.46 | 477,465 | +0.37(+0.60%) |
Apr 15, 2020 | 63.16 | 63.16 | 61.68 | 62.09 | 419,224 | -1.70(-2.67%) |
Apr 14, 2020 | 63.17 | 64.16 | 62.94 | 63.80 | 679,975 | +1.27(+2.03%) |
Apr 13, 2020 | 62.27 | 62.80 | 61.11 | 62.53 | 491,513 | -0.16(-0.25%) |
Apr 09, 2020 | 61.50 | 63.11 | 61.50 | 62.68 | 536,989 | +0.95(+1.54%) |
Apr 08, 2020 | 60.82 | 62.08 | 59.31 | 61.73 | 569,468 | +1.66(+2.76%) |
Apr 07, 2020 | 61.78 | 62.31 | 59.91 | 60.07 | 926,993 | -0.47(-0.77%) |
Apr 06, 2020 | 60.03 | 61.13 | 59.84 | 60.54 | 875,751 | +2.07(+3.55%) |
Apr 03, 2020 | 58.49 | 59.53 | 57.88 | 58.47 | 485,092 | -0.42(-0.72%) |
Apr 02, 2020 | 57.34 | 59.06 | 56.21 | 58.89 | 814,447 | +1.08(+1.86%) |
Apr 01, 2020 | 58.51 | 59.98 | 57.53 | 57.81 | 1,527,774 | -2.07(-3.46%) |
Mar 31, 2020 | 58.28 | 60.28 | 57.77 | 59.89 | 1,268,345 | +1.14(+1.94%) |
Mar 30, 2020 | 56.17 | 59.02 | 55.68 | 58.75 | 1,313,936 | +3.85(+7.01%) |
Mar 27, 2020 | 53.68 | 56.67 | 52.76 | 54.90 | 1,039,191 | +0.42(+0.78%) |
Mar 26, 2020 | 54.48 | 56.03 | 53.30 | 54.48 | 797,820 | +1.14(+2.13%) |
Mar 25, 2020 | 50.48 | 55.36 | 50.06 | 53.34 | 1,284,960 | +3.21(+6.41%) |
Mar 24, 2020 | 48.05 | 50.45 | 47.36 | 50.13 | 1,520,216 | +3.57(+7.68%) |
Mar 23, 2020 | 48.30 | 49.41 | 46.09 | 46.55 | 1,136,786 | -2.28(-4.66%) |
Mar 20, 2020 | 52.09 | 52.76 | 48.20 | 48.83 | 853,132 | -2.37(-4.64%) |
Mar 19, 2020 | 50.60 | 52.13 | 49.25 | 51.20 | 960,165 | +0.83(+1.65%) |
Mar 18, 2020 | 48.88 | 50.61 | 47.25 | 50.37 | 1,851,879 | -0.53(-1.04%) |
Mar 17, 2020 | 51.17 | 51.92 | 48.97 | 50.90 | 1,528,698 | +0.24(+0.47%) |
Mar 16, 2020 | 48.54 | 53.03 | 47.51 | 50.67 | 1,279,848 | -6.30(-11.06%) |
Mar 13, 2020 | 56.22 | 57.06 | 53.61 | 56.97 | 1,281,794 | +2.74(+5.06%) |
Mar 12, 2020 | 57.71 | 57.71 | 52.42 | 54.22 | 2,461,314 | -6.60(-10.85%) |
Mar 11, 2020 | 63.12 | 63.90 | 60.28 | 60.82 | 1,058,776 | -3.27(-5.11%) |
Mar 10, 2020 | 63.09 | 64.28 | 62.44 | 64.10 | 930,886 | +1.84(+2.96%) |
Mar 09, 2020 | 63.23 | 64.74 | 61.94 | 62.25 | 1,171,161 | -3.82(-5.78%) |
Mar 06, 2020 | 65.74 | 66.99 | 64.67 | 66.07 | 612,455 | -0.94(-1.41%) |
Mar 05, 2020 | 67.82 | 68.71 | 66.64 | 67.02 | 559,522 | -1.33(-1.95%) |
Mar 04, 2020 | 67.09 | 68.38 | 66.68 | 68.35 | 486,330 | +2.08(+3.13%) |
Mar 03, 2020 | 66.69 | 68.17 | 66.01 | 66.27 | 921,917 | -0.27(-0.41%) |
Mar 02, 2020 | 65.15 | 66.61 | 64.82 | 66.54 | 1,213,712 | +1.56(+2.40%) |
Feb 28, 2020 | 65.41 | 66.61 | 63.92 | 64.98 | 1,341,789 | -1.61(-2.41%) |
Feb 27, 2020 | 66.95 | 67.88 | 65.87 | 66.59 | 1,019,141 | -1.08(-1.60%) |
Feb 26, 2020 | 70.41 | 71.29 | 67.60 | 67.67 | 1,324,475 | -2.70(-3.83%) |
Feb 25, 2020 | 70.96 | 71.98 | 69.44 | 70.37 | 1,446,820 | +0.41(+0.59%) |
Feb 24, 2020 | 69.33 | 70.24 | 68.94 | 69.96 | 577,008 | -0.79(-1.11%) |
Feb 21, 2020 | 70.67 | 71.24 | 70.51 | 70.74 | 370,777 | -0.52(-0.73%) |
Feb 20, 2020 | 71.32 | 71.42 | 69.84 | 71.27 | 479,491 | -0.30(-0.41%) |
Feb 19, 2020 | 71.33 | 71.69 | 71.18 | 71.56 | 509,632 | +0.42(+0.59%) |
Feb 18, 2020 | 71.42 | 71.61 | 71.11 | 71.14 | 269,507 | -0.37(-0.51%) |
Feb 14, 2020 | 71.12 | 71.61 | 71.12 | 71.51 | 325,046 | +0.31(+0.43%) |
Feb 13, 2020 | 70.99 | 71.48 | 70.99 | 71.20 | 303,911 | +0.13(+0.18%) |
Feb 12, 2020 | 71.02 | 71.22 | 70.44 | 71.07 | 319,254 | +0.05(+0.07%) |
Feb 11, 2020 | 71.54 | 71.55 | 70.81 | 71.02 | 375,503 | -0.39(-0.55%) |
Feb 10, 2020 | 70.89 | 71.54 | 70.89 | 71.41 | 342,951 | +0.52(+0.74%) |
Feb 07, 2020 | 70.58 | 71.21 | 70.24 | 70.89 | 324,129 | -0.54(-0.76%) |
Feb 06, 2020 | 70.17 | 71.54 | 70.17 | 71.43 | 470,024 | +1.36(+1.94%) |
Feb 05, 2020 | 71.27 | 71.27 | 69.90 | 70.07 | 678,230 | -1.06(-1.48%) |
Feb 04, 2020 | 71.07 | 71.76 | 70.67 | 71.13 | 358,747 | +0.74(+1.05%) |
Feb 03, 2020 | 70.37 | 71.09 | 70.01 | 70.38 | 783,039 | +0.29(+0.41%) |
Jan 31, 2020 | 70.48 | 70.93 | 69.76 | 70.10 | 375,705 | -0.55(-0.78%) |
Jan 30, 2020 | 70.01 | 70.73 | 69.78 | 70.65 | 291,757 | +0.46(+0.66%) |
Jan 29, 2020 | 70.19 | 70.48 | 69.56 | 70.18 | 544,436 | +0.05(+0.07%) |
Jan 28, 2020 | 69.68 | 70.31 | 69.39 | 70.13 | 725,012 | +0.51(+0.74%) |
Jan 27, 2020 | 68.39 | 69.75 | 68.11 | 69.62 | 839,762 | +0.56(+0.81%) |
Jan 24, 2020 | 69.01 | 69.30 | 68.81 | 69.06 | 1,012,961 | +0.33(+0.48%) |
Jan 23, 2020 | 68.66 | 69.14 | 68.34 | 68.73 | 702,143 | -0.02(-0.03%) |
Jan 22, 2020 | 68.93 | 69.40 | 68.62 | 68.74 | 506,713 | -0.08(-0.11%) |
Jan 21, 2020 | 68.95 | 68.98 | 68.49 | 68.82 | 453,882 | -0.07(-0.10%) |
Jan 17, 2020 | 68.50 | 68.96 | 68.38 | 68.89 | 447,568 | +0.28(+0.41%) |
Jan 16, 2020 | 68.01 | 68.67 | 67.64 | 68.61 | 921,696 | +1.11(+1.64%) |
Jan 15, 2020 | 66.96 | 67.73 | 66.93 | 67.50 | 771,966 | +0.64(+0.95%) |
Jan 14, 2020 | 66.39 | 67.10 | 66.26 | 66.87 | 1,112,264 | +0.39(+0.59%) |
Jan 13, 2020 | 65.62 | 66.49 | 65.34 | 66.48 | 456,031 | +0.99(+1.51%) |
Jan 10, 2020 | 65.93 | 66.07 | 65.48 | 65.49 | 383,957 | -0.24(-0.36%) |
Jan 09, 2020 | 65.03 | 65.82 | 64.86 | 65.72 | 496,027 | +0.87(+1.35%) |
Jan 08, 2020 | 64.36 | 65.51 | 64.25 | 64.85 | 421,233 | +0.57(+0.88%) |
Jan 07, 2020 | 64.02 | 64.56 | 63.67 | 64.29 | 322,782 | +0.29(+0.45%) |
Jan 06, 2020 | 63.08 | 64.03 | 62.99 | 64.00 | 520,683 | +0.65(+1.03%) |
Jan 03, 2020 | 62.49 | 63.64 | 62.44 | 63.34 | 328,369 | +0.38(+0.60%) |