Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 68.80 | 68.80 | 68.80 | 0 | +0.02(+0.03%) | |
Dec 30, 2020 | 68.90 | 69.21 | 68.76 | 68.78 | 6,789,734 | +0.10(+0.15%) |
Dec 29, 2020 | 69.00 | 69.03 | 68.58 | 68.68 | 6,996,387 | +0.14(+0.20%) |
Dec 24, 2020 | 68.54 | 68.54 | 68.54 | 0 | +0.11(+0.16%) | |
Dec 23, 2020 | 68.16 | 68.68 | 68.00 | 68.43 | 4,936,149 | +0.44(+0.65%) |
Dec 22, 2020 | 68.24 | 68.24 | 67.71 | 67.99 | 6,334,172 | +0.12(+0.18%) |
Dec 21, 2020 | 67.45 | 68.02 | 67.02 | 67.87 | 6,901,022 | -0.06(-0.09%) |
Dec 18, 2020 | 68.21 | 68.30 | 67.76 | 67.93 | 9,273,687 | -0.18(-0.26%) |
Dec 17, 2020 | 68.10 | 68.24 | 67.82 | 68.11 | 2,855,057 | +0.02(+0.03%) |
Dec 16, 2020 | 68.09 | 68.41 | 67.74 | 68.09 | 5,224,103 | -0.03(-0.04%) |
Dec 15, 2020 | 68.57 | 68.89 | 68.06 | 68.12 | 3,262,565 | -0.04(-0.06%) |
Dec 14, 2020 | 69.19 | 69.20 | 68.15 | 68.16 | 7,009,952 | -0.55(-0.80%) |
Dec 11, 2020 | 67.89 | 68.75 | 67.82 | 68.71 | 2,960,300 | +0.42(+0.62%) |
Dec 10, 2020 | 68.02 | 68.46 | 67.78 | 68.29 | 2,964,686 | -0.07(-0.10%) |
Dec 09, 2020 | 68.50 | 68.72 | 68.12 | 68.36 | 5,480,620 | +0.15(+0.22%) |
Dec 08, 2020 | 67.37 | 68.39 | 67.19 | 68.21 | 3,625,117 | +0.99(+1.47%) |
Dec 07, 2020 | 67.39 | 67.55 | 66.95 | 67.22 | 5,167,780 | -0.28(-0.41%) |
Dec 04, 2020 | 66.63 | 67.74 | 66.37 | 67.50 | 3,542,160 | +1.10(+1.66%) |
Dec 03, 2020 | 66.26 | 66.75 | 66.09 | 66.40 | 2,636,998 | +0.25(+0.38%) |
Dec 02, 2020 | 65.12 | 66.19 | 64.71 | 66.15 | 3,241,341 | +1.15(+1.77%) |
Dec 01, 2020 | 64.60 | 65.80 | 64.60 | 65.00 | 4,288,016 | +1.80(+2.85%) |
Nov 30, 2020 | 64.57 | 64.73 | 63.20 | 63.20 | 5,583,147 | -1.69(-2.60%) |
Nov 27, 2020 | 64.88 | 65.34 | 64.70 | 64.89 | 2,058,538 | +0.01(+0.02%) |
Nov 26, 2020 | 64.56 | 64.96 | 64.40 | 64.88 | 1,441,764 | +0.23(+0.36%) |
Nov 25, 2020 | 64.26 | 64.76 | 64.01 | 64.65 | 2,189,825 | +0.20(+0.31%) |
Nov 24, 2020 | 64.79 | 64.96 | 64.27 | 64.45 | 4,339,714 | +0.58(+0.91%) |
Nov 23, 2020 | 64.05 | 64.25 | 63.73 | 63.87 | 2,995,939 | +0.39(+0.61%) |
Nov 20, 2020 | 63.10 | 63.55 | 62.70 | 63.48 | 2,521,006 | +0.49(+0.78%) |
Nov 19, 2020 | 62.57 | 63.07 | 62.45 | 62.99 | 2,821,892 | +0.12(+0.19%) |
Nov 18, 2020 | 62.34 | 63.30 | 62.11 | 62.87 | 2,840,541 | +0.84(+1.35%) |
Nov 17, 2020 | 61.50 | 62.49 | 61.49 | 62.03 | 4,616,390 | -0.06(-0.10%) |
Nov 16, 2020 | 61.80 | 62.24 | 61.51 | 62.09 | 3,288,686 | +1.29(+2.12%) |
Nov 13, 2020 | 61.00 | 61.23 | 60.77 | 60.80 | 3,474,082 | -0.07(-0.11%) |
Nov 12, 2020 | 61.00 | 61.37 | 60.52 | 60.87 | 3,352,077 | -0.61(-0.99%) |
Nov 11, 2020 | 62.00 | 62.00 | 61.25 | 61.48 | 6,634,429 | +0.13(+0.21%) |
Nov 10, 2020 | 60.00 | 61.50 | 59.92 | 61.35 | 5,791,021 | +1.57(+2.63%) |
Nov 09, 2020 | 58.50 | 60.78 | 58.38 | 59.78 | 8,042,798 | +3.27(+5.79%) |
Nov 06, 2020 | 56.84 | 57.00 | 56.23 | 56.51 | 3,176,680 | -0.12(-0.21%) |
Nov 05, 2020 | 56.90 | 57.03 | 56.57 | 56.63 | 2,059,066 | +0.10(+0.18%) |
Nov 04, 2020 | 56.20 | 56.85 | 55.48 | 56.53 | 5,820,755 | +0.21(+0.37%) |
Nov 03, 2020 | 56.10 | 56.60 | 55.94 | 56.32 | 5,990,743 | +0.73(+1.31%) |
Nov 02, 2020 | 55.70 | 55.80 | 55.11 | 55.59 | 5,260,066 | +0.24(+0.43%) |
Oct 30, 2020 | 55.04 | 55.43 | 54.72 | 55.35 | 3,457,556 | +0.14(+0.25%) |
Oct 29, 2020 | 54.28 | 55.53 | 53.92 | 55.21 | 3,017,688 | +0.93(+1.71%) |
Oct 28, 2020 | 55.15 | 55.29 | 54.28 | 54.28 | 5,307,371 | -1.47(-2.64%) |
Oct 27, 2020 | 56.41 | 56.47 | 55.40 | 55.75 | 3,597,114 | -0.91(-1.61%) |
Oct 26, 2020 | 56.95 | 56.98 | 56.16 | 56.66 | 4,070,373 | -0.52(-0.91%) |
Oct 23, 2020 | 56.75 | 57.36 | 56.72 | 57.18 | 2,690,328 | +0.79(+1.40%) |
Oct 22, 2020 | 55.64 | 56.58 | 55.62 | 56.39 | 6,553,181 | +0.76(+1.37%) |
Oct 21, 2020 | 55.55 | 55.84 | 55.35 | 55.63 | 5,928,707 | +0.05(+0.09%) |
Oct 20, 2020 | 56.16 | 56.23 | 55.50 | 55.58 | 4,643,016 | -0.18(-0.32%) |
Oct 19, 2020 | 56.44 | 56.44 | 55.57 | 55.76 | 4,672,387 | -0.42(-0.75%) |
Oct 16, 2020 | 56.26 | 56.47 | 55.98 | 56.18 | 3,354,241 | +0.06(+0.11%) |
Oct 15, 2020 | 55.61 | 56.36 | 55.31 | 56.12 | 3,031,617 | +0.27(+0.48%) |
Oct 14, 2020 | 56.29 | 56.43 | 55.76 | 55.85 | 7,020,438 | -0.32(-0.57%) |
Oct 13, 2020 | 56.80 | 56.85 | 55.79 | 56.17 | 6,540,811 | -0.26(-0.46%) |
Oct 09, 2020 | 56.43 | 56.43 | 56.43 | 0 | -0.31(-0.55%) | |
Oct 08, 2020 | 56.88 | 57.00 | 56.61 | 56.74 | 4,828,114 | +0.07(+0.12%) |
Oct 07, 2020 | 56.43 | 56.83 | 56.33 | 56.67 | 11,727,497 | +0.72(+1.29%) |
Oct 06, 2020 | 56.00 | 56.53 | 55.69 | 55.95 | 14,669,581 | +0.15(+0.27%) |
Oct 05, 2020 | 55.40 | 55.95 | 55.06 | 55.80 | 6,194,957 | -0.29(-0.52%) |
Oct 02, 2020 | 54.90 | 56.15 | 54.86 | 56.09 | 5,276,400 | +0.70(+1.26%) |
Oct 01, 2020 | 55.53 | 55.64 | 55.00 | 55.39 | 5,896,516 | +0.07(+0.13%) |
Sep 30, 2020 | 55.58 | 56.07 | 55.18 | 55.32 | 15,442,569 | -0.12(-0.22%) |
Sep 29, 2020 | 55.95 | 56.00 | 55.11 | 55.44 | 7,362,468 | -0.53(-0.95%) |
Sep 28, 2020 | 55.34 | 56.18 | 55.15 | 55.97 | 9,122,597 | +1.51(+2.77%) |
Sep 25, 2020 | 54.11 | 54.51 | 53.90 | 54.46 | 7,266,713 | +0.25(+0.46%) |
Sep 24, 2020 | 54.09 | 54.69 | 53.88 | 54.21 | 2,870,091 | +0.08(+0.15%) |
Sep 23, 2020 | 54.75 | 55.11 | 54.07 | 54.13 | 3,008,523 | -0.18(-0.33%) |
Sep 22, 2020 | 54.62 | 55.32 | 54.18 | 54.31 | 5,369,032 | -0.27(-0.49%) |
Sep 21, 2020 | 54.50 | 54.58 | 53.54 | 54.58 | 8,163,834 | -0.57(-1.03%) |
Sep 18, 2020 | 55.13 | 55.25 | 54.80 | 55.15 | 9,394,599 | -0.03(-0.05%) |
Sep 17, 2020 | 54.76 | 55.38 | 54.66 | 55.18 | 4,347,273 | +0.11(+0.20%) |
Sep 16, 2020 | 55.60 | 55.79 | 55.00 | 55.07 | 2,783,062 | -0.46(-0.83%) |
Sep 15, 2020 | 55.42 | 55.75 | 55.27 | 55.53 | 2,686,731 | +0.21(+0.38%) |
Sep 14, 2020 | 55.73 | 55.74 | 55.18 | 55.32 | 5,624,001 | -0.06(-0.11%) |
Sep 11, 2020 | 55.18 | 55.68 | 55.08 | 55.38 | 2,471,940 | +0.19(+0.34%) |
Sep 10, 2020 | 55.78 | 55.78 | 54.96 | 55.19 | 3,581,392 | -0.25(-0.45%) |
Sep 09, 2020 | 55.26 | 55.82 | 55.05 | 55.44 | 2,797,322 | +0.59(+1.08%) |
Sep 08, 2020 | 55.19 | 55.29 | 54.47 | 54.85 | 6,914,909 | -0.49(-0.89%) |
Sep 04, 2020 | 55.34 | 55.34 | 55.34 | 0 | +0.05(+0.09%) | |
Sep 03, 2020 | 56.23 | 56.55 | 55.15 | 55.29 | 3,844,630 | -0.59(-1.06%) |
Sep 02, 2020 | 55.75 | 56.61 | 55.72 | 55.88 | 3,184,415 | +0.26(+0.47%) |
Sep 01, 2020 | 56.15 | 56.22 | 55.33 | 55.62 | 3,447,623 | -0.75(-1.33%) |
Aug 31, 2020 | 56.75 | 56.75 | 56.17 | 56.37 | 2,995,667 | -0.42(-0.74%) |
Aug 28, 2020 | 57.86 | 57.86 | 56.56 | 56.79 | 3,894,748 | -0.75(-1.30%) |
Aug 27, 2020 | 56.83 | 57.65 | 56.60 | 57.54 | 2,957,178 | +0.83(+1.46%) |
Aug 26, 2020 | 56.53 | 57.41 | 56.17 | 56.71 | 4,105,938 | +0.61(+1.09%) |
Aug 25, 2020 | 56.00 | 56.72 | 55.50 | 56.10 | 2,982,941 | -0.38(-0.67%) |
Aug 24, 2020 | 56.00 | 56.48 | 55.75 | 56.48 | 4,793,825 | +0.93(+1.67%) |
Aug 21, 2020 | 55.87 | 55.94 | 55.29 | 55.55 | 2,985,588 | -0.49(-0.87%) |
Aug 20, 2020 | 56.25 | 56.43 | 55.98 | 56.04 | 2,546,696 | -0.54(-0.95%) |
Aug 19, 2020 | 56.76 | 57.16 | 56.48 | 56.58 | 1,881,280 | -0.45(-0.79%) |
Aug 18, 2020 | 57.32 | 57.37 | 56.77 | 57.03 | 1,523,789 | -0.18(-0.31%) |
Aug 17, 2020 | 57.67 | 57.67 | 56.91 | 57.21 | 1,987,129 | -0.47(-0.81%) |
Aug 14, 2020 | 57.70 | 57.95 | 57.37 | 57.68 | 2,096,724 | -0.50(-0.86%) |
Aug 13, 2020 | 58.68 | 58.72 | 58.00 | 58.18 | 1,778,719 | -0.57(-0.97%) |
Aug 12, 2020 | 58.85 | 58.99 | 58.51 | 58.75 | 4,303,780 | +0.51(+0.88%) |
Aug 11, 2020 | 58.36 | 58.99 | 58.11 | 58.24 | 2,415,883 | +0.40(+0.69%) |
Aug 10, 2020 | 57.05 | 57.86 | 57.00 | 57.84 | 1,852,982 | +0.94(+1.65%) |
Aug 07, 2020 | 56.15 | 56.90 | 55.87 | 56.90 | 1,680,183 | +0.73(+1.30%) |
Aug 06, 2020 | 56.00 | 56.38 | 55.77 | 56.17 | 2,548,540 | +0.25(+0.45%) |
Aug 05, 2020 | 55.44 | 55.92 | 55.33 | 55.92 | 1,335,856 | +0.69(+1.25%) |
Aug 04, 2020 | 55.00 | 55.89 | 55.00 | 55.23 | 2,101,989 | +0.22(+0.40%) |
Jul 31, 2020 | 55.01 | 55.01 | 55.01 | 0 | -0.77(-1.38%) | |
Jul 30, 2020 | 55.00 | 55.80 | 54.56 | 55.78 | 3,096,948 | +0.11(+0.20%) |
Jul 29, 2020 | 55.12 | 55.80 | 54.66 | 55.67 | 1,872,095 | +0.63(+1.14%) |
Jul 28, 2020 | 55.20 | 55.32 | 54.89 | 55.04 | 2,867,128 | -0.36(-0.65%) |
Jul 27, 2020 | 55.35 | 55.65 | 54.60 | 55.40 | 4,323,203 | -0.15(-0.27%) |
Jul 24, 2020 | 55.89 | 55.94 | 55.29 | 55.55 | 1,677,333 | -0.43(-0.77%) |
Jul 23, 2020 | 56.14 | 56.37 | 55.67 | 55.98 | 3,397,645 | -0.33(-0.59%) |
Jul 22, 2020 | 56.32 | 56.40 | 55.85 | 56.31 | 3,673,333 | -0.08(-0.14%) |
Jul 21, 2020 | 56.36 | 56.83 | 56.31 | 56.39 | 3,408,891 | +0.33(+0.59%) |
Jul 20, 2020 | 56.37 | 56.52 | 55.80 | 56.06 | 7,783,503 | -0.52(-0.92%) |
Jul 17, 2020 | 57.15 | 57.24 | 56.52 | 56.58 | 2,919,332 | -0.47(-0.82%) |
Jul 16, 2020 | 56.23 | 57.50 | 56.20 | 57.05 | 4,244,520 | +0.48(+0.85%) |
Jul 15, 2020 | 56.55 | 57.41 | 56.47 | 56.57 | 6,117,506 | +0.50(+0.89%) |
Jul 14, 2020 | 56.07 | 56.33 | 55.71 | 56.07 | 6,962,928 | -0.12(-0.21%) |
Jul 13, 2020 | 55.86 | 56.75 | 55.33 | 56.19 | 5,737,387 | +0.65(+1.17%) |
Jul 10, 2020 | 54.19 | 55.62 | 54.13 | 55.54 | 8,338,875 | +1.41(+2.60%) |
Jul 09, 2020 | 54.51 | 54.69 | 53.72 | 54.13 | 3,803,060 | -0.60(-1.10%) |
Jul 08, 2020 | 55.00 | 55.20 | 54.05 | 54.73 | 5,337,669 | -0.22(-0.40%) |
Jul 07, 2020 | 55.90 | 56.05 | 54.88 | 54.95 | 5,596,359 | -1.29(-2.29%) |
Jul 06, 2020 | 56.70 | 56.82 | 55.89 | 56.24 | 8,021,346 | -0.76(-1.33%) |
Jul 03, 2020 | 56.50 | 57.00 | 56.44 | 57.00 | 4,358,431 | +0.54(+0.96%) |
Jul 02, 2020 | 56.80 | 57.17 | 56.25 | 56.46 | 4,895,519 | +0.28(+0.50%) |
Jun 30, 2020 | 56.18 | 56.18 | 56.18 | 0 | +0.56(+1.01%) | |
Jun 29, 2020 | 54.72 | 56.15 | 54.66 | 55.62 | 7,750,595 | +1.18(+2.17%) |
Jun 26, 2020 | 55.50 | 55.90 | 54.20 | 54.44 | 8,145,181 | -1.57(-2.80%) |
Jun 25, 2020 | 55.38 | 56.22 | 55.37 | 56.01 | 4,425,268 | +0.37(+0.66%) |
Jun 24, 2020 | 56.50 | 56.54 | 55.42 | 55.64 | 4,315,167 | -1.14(-2.01%) |
Jun 23, 2020 | 57.61 | 57.61 | 56.41 | 56.78 | 3,323,225 | +0.04(+0.07%) |
Jun 22, 2020 | 57.02 | 57.15 | 56.44 | 56.74 | 5,184,523 | -0.29(-0.51%) |
Jun 19, 2020 | 58.43 | 58.43 | 57.00 | 57.03 | 14,003,531 | -0.87(-1.50%) |
Jun 18, 2020 | 58.00 | 58.47 | 57.53 | 57.90 | 6,961,887 | -0.51(-0.87%) |
Jun 17, 2020 | 58.85 | 59.00 | 58.01 | 58.41 | 4,341,896 | -0.34(-0.58%) |
Jun 16, 2020 | 59.71 | 59.71 | 58.02 | 58.75 | 3,802,476 | +0.56(+0.96%) |
Jun 15, 2020 | 57.06 | 58.91 | 56.92 | 58.19 | 4,413,821 | -0.32(-0.55%) |
Jun 12, 2020 | 59.17 | 59.42 | 57.95 | 58.51 | 5,555,482 | +1.15(+2.00%) |
Jun 11, 2020 | 58.00 | 58.68 | 56.96 | 57.36 | 4,219,099 | -2.57(-4.29%) |
Jun 10, 2020 | 60.64 | 60.82 | 59.51 | 59.93 | 4,584,350 | -0.74(-1.22%) |
Jun 09, 2020 | 60.05 | 61.26 | 59.71 | 60.67 | 3,275,029 | -0.29(-0.48%) |
Jun 08, 2020 | 61.71 | 61.80 | 60.37 | 60.96 | 7,136,218 | +0.42(+0.69%) |
Jun 05, 2020 | 61.00 | 61.76 | 60.15 | 60.54 | 3,426,953 | +1.49(+2.52%) |
Jun 04, 2020 | 59.02 | 59.40 | 57.97 | 59.05 | 3,564,633 | +0.12(+0.20%) |
Jun 03, 2020 | 58.45 | 59.40 | 58.34 | 58.93 | 3,450,760 | +1.73(+3.02%) |
Jun 02, 2020 | 56.84 | 57.55 | 56.76 | 57.20 | 3,008,978 | +1.02(+1.82%) |
Jun 01, 2020 | 55.25 | 56.86 | 55.25 | 56.18 | 2,437,143 | +1.01(+1.83%) |
May 29, 2020 | 56.65 | 56.68 | 54.86 | 55.17 | 5,957,044 | -2.18(-3.80%) |
May 28, 2020 | 58.50 | 58.54 | 56.90 | 57.35 | 4,885,817 | -0.62(-1.07%) |
May 27, 2020 | 56.75 | 58.39 | 56.75 | 57.97 | 8,092,164 | +2.13(+3.81%) |
May 26, 2020 | 53.10 | 56.13 | 52.94 | 55.84 | 6,404,990 | +3.85(+7.41%) |
May 25, 2020 | 51.50 | 52.00 | 51.23 | 51.99 | 1,190,091 | +0.89(+1.74%) |
May 22, 2020 | 51.67 | 51.67 | 50.17 | 51.10 | 3,254,435 | -0.36(-0.70%) |
May 21, 2020 | 51.62 | 51.87 | 50.69 | 51.46 | 2,626,193 | -0.16(-0.31%) |
May 20, 2020 | 51.98 | 52.14 | 51.48 | 51.62 | 2,352,526 | +0.54(+1.06%) |
May 19, 2020 | 52.50 | 52.58 | 51.02 | 51.08 | 3,554,262 | +1.11(+2.22%) |
May 15, 2020 | 49.97 | 49.97 | 49.97 | 0 | -0.58(-1.15%) | |
May 14, 2020 | 49.85 | 51.42 | 49.11 | 50.55 | 4,832,612 | +0.09(+0.18%) |
May 13, 2020 | 52.80 | 52.81 | 49.87 | 50.46 | 6,778,682 | -2.28(-4.32%) |
May 12, 2020 | 53.66 | 54.25 | 52.70 | 52.74 | 2,124,353 | -0.67(-1.25%) |
May 11, 2020 | 52.64 | 53.49 | 52.12 | 53.41 | 3,349,280 | +0.46(+0.87%) |
May 08, 2020 | 53.08 | 53.24 | 52.57 | 52.95 | 4,079,030 | +0.55(+1.05%) |
May 07, 2020 | 53.28 | 53.88 | 52.38 | 52.40 | 4,849,866 | -0.55(-1.04%) |
May 06, 2020 | 53.55 | 53.87 | 52.52 | 52.95 | 3,458,703 | -0.22(-0.41%) |
May 05, 2020 | 54.37 | 54.42 | 53.08 | 53.17 | 2,737,987 | -0.42(-0.78%) |
May 04, 2020 | 53.85 | 54.50 | 52.85 | 53.59 | 7,058,578 | -0.66(-1.22%) |
May 01, 2020 | 54.67 | 54.98 | 54.13 | 54.25 | 4,456,888 | -1.55(-2.78%) |
Apr 30, 2020 | 57.17 | 57.29 | 55.80 | 55.80 | 6,068,508 | -2.05(-3.54%) |
Apr 29, 2020 | 56.46 | 58.00 | 56.46 | 57.85 | 7,197,374 | +2.40(+4.33%) |
Apr 28, 2020 | 55.45 | 55.72 | 54.72 | 55.45 | 4,773,023 | +0.95(+1.74%) |
Apr 27, 2020 | 53.63 | 54.61 | 53.21 | 54.50 | 4,685,472 | +1.15(+2.16%) |
Apr 24, 2020 | 53.00 | 53.41 | 52.29 | 53.35 | 3,560,953 | +0.57(+1.08%) |
Apr 23, 2020 | 53.26 | 53.55 | 52.65 | 52.78 | 3,327,390 | -0.32(-0.60%) |
Apr 22, 2020 | 53.51 | 53.71 | 52.60 | 53.10 | 3,002,077 | +0.64(+1.22%) |
Apr 21, 2020 | 53.31 | 54.52 | 52.46 | 52.46 | 4,005,228 | -2.30(-4.20%) |
Apr 20, 2020 | 53.35 | 55.50 | 52.37 | 54.76 | 5,267,096 | +0.31(+0.57%) |
Apr 17, 2020 | 53.96 | 54.65 | 53.32 | 54.45 | 4,787,191 | +2.50(+4.81%) |
Apr 16, 2020 | 53.74 | 53.96 | 51.87 | 51.95 | 3,638,461 | -1.71(-3.19%) |
Apr 15, 2020 | 54.61 | 54.72 | 53.61 | 53.66 | 5,536,303 | -1.87(-3.37%) |
Apr 14, 2020 | 56.65 | 56.88 | 54.85 | 55.53 | 4,181,285 | -0.16(-0.29%) |
Apr 13, 2020 | 57.40 | 57.50 | 55.66 | 55.69 | 5,490,352 | -1.71(-2.98%) |
Apr 09, 2020 | 57.40 | 57.40 | 57.40 | 0 | +1.00(+1.77%) | |
Apr 08, 2020 | 56.00 | 56.76 | 54.91 | 56.40 | 6,701,760 | +0.89(+1.60%) |
Apr 07, 2020 | 57.10 | 58.14 | 55.20 | 55.51 | 6,985,442 | +0.22(+0.40%) |
Apr 06, 2020 | 55.07 | 55.98 | 54.66 | 55.29 | 7,753,335 | +0.70(+1.28%) |
Apr 03, 2020 | 54.71 | 55.25 | 53.70 | 54.59 | 6,251,793 | -0.54(-0.98%) |
Apr 02, 2020 | 54.96 | 55.87 | 54.13 | 55.13 | 9,310,514 | +0.75(+1.38%) |
Apr 01, 2020 | 55.79 | 55.98 | 54.27 | 54.38 | 7,226,954 | -3.09(-5.38%) |
Mar 31, 2020 | 55.09 | 57.92 | 54.90 | 57.47 | 12,165,572 | +2.66(+4.85%) |
Mar 30, 2020 | 54.18 | 55.11 | 52.91 | 54.81 | 6,779,457 | +0.52(+0.96%) |
Mar 27, 2020 | 55.68 | 56.74 | 53.85 | 54.29 | 6,016,782 | -3.78(-6.51%) |
Mar 26, 2020 | 57.00 | 59.80 | 56.63 | 58.07 | 4,978,132 | +0.82(+1.43%) |
Mar 25, 2020 | 53.68 | 58.99 | 52.31 | 57.25 | 8,201,764 | +4.99(+9.55%) |
Mar 24, 2020 | 49.49 | 53.17 | 49.17 | 52.26 | 7,935,164 | +5.54(+11.86%) |
Mar 23, 2020 | 49.36 | 50.57 | 46.38 | 46.72 | 8,353,214 | -3.31(-6.62%) |
Mar 20, 2020 | 51.35 | 54.85 | 49.19 | 50.03 | 9,325,389 | -0.65(-1.28%) |
Mar 19, 2020 | 49.14 | 50.91 | 48.01 | 50.68 | 6,540,080 | +0.73(+1.46%) |
Mar 18, 2020 | 52.54 | 52.96 | 48.09 | 49.95 | 6,247,725 | -4.07(-7.53%) |
Mar 17, 2020 | 53.72 | 55.71 | 50.70 | 54.02 | 7,892,935 | +1.36(+2.58%) |
Mar 16, 2020 | 53.00 | 56.19 | 51.49 | 52.66 | 11,593,932 | -6.53(-11.03%) |
Mar 13, 2020 | 52.93 | 59.29 | 52.92 | 59.19 | 9,611,332 | +8.53(+16.84%) |
Mar 12, 2020 | 52.99 | 54.60 | 48.92 | 50.66 | 11,684,468 | -7.82(-13.37%) |
Mar 11, 2020 | 59.12 | 60.25 | 58.34 | 58.48 | 6,256,175 | -1.82(-3.02%) |
Mar 10, 2020 | 61.79 | 61.95 | 58.53 | 60.30 | 9,134,261 | +0.91(+1.53%) |
Mar 09, 2020 | 60.00 | 63.98 | 59.18 | 59.39 | 7,363,876 | -7.70(-11.48%) |
Mar 06, 2020 | 67.50 | 67.88 | 66.74 | 67.09 | 4,418,389 | -1.67(-2.43%) |
Mar 05, 2020 | 69.61 | 69.80 | 68.12 | 68.76 | 3,893,814 | -1.97(-2.79%) |
Mar 04, 2020 | 70.24 | 70.73 | 69.76 | 70.73 | 3,162,339 | +1.09(+1.57%) |
Mar 03, 2020 | 70.91 | 71.17 | 69.55 | 69.64 | 4,307,897 | -0.93(-1.32%) |
Mar 02, 2020 | 69.76 | 70.71 | 69.16 | 70.57 | 4,568,817 | +0.35(+0.50%) |
Feb 28, 2020 | 69.95 | 71.15 | 68.85 | 70.22 | 6,621,314 | -1.20(-1.68%) |
Feb 27, 2020 | 71.91 | 71.99 | 70.28 | 71.42 | 2,810,742 | -1.08(-1.49%) |
Feb 26, 2020 | 72.46 | 73.50 | 72.30 | 72.50 | 3,896,497 | +0.02(+0.03%) |
Feb 25, 2020 | 73.54 | 73.59 | 72.02 | 72.48 | 3,567,274 | -0.67(-0.92%) |
Feb 24, 2020 | 73.01 | 73.54 | 72.92 | 73.15 | 2,967,183 | -1.09(-1.47%) |
Feb 21, 2020 | 74.46 | 74.67 | 74.13 | 74.24 | 1,685,100 | -0.39(-0.52%) |
Feb 20, 2020 | 74.57 | 74.88 | 74.52 | 74.63 | 1,762,758 | +0.00(+0.00%) |
Feb 19, 2020 | 74.71 | 74.87 | 74.55 | 74.63 | 1,528,412 | +0.01(+0.01%) |
Feb 18, 2020 | 74.64 | 74.82 | 74.38 | 74.62 | 2,489,899 | -0.11(-0.15%) |
Feb 14, 2020 | 74.73 | 74.73 | 74.73 | 0 | +0.04(+0.05%) | |
Feb 13, 2020 | 74.41 | 74.74 | 74.32 | 74.69 | 2,215,306 | +0.05(+0.07%) |
Feb 12, 2020 | 74.38 | 74.70 | 74.25 | 74.64 | 2,241,070 | +0.36(+0.48%) |
Feb 11, 2020 | 74.45 | 74.55 | 74.28 | 74.28 | 2,318,172 | -0.07(-0.09%) |
Feb 10, 2020 | 74.50 | 74.55 | 74.28 | 74.35 | 1,309,386 | +0.00(+0.00%) |
Feb 07, 2020 | 73.80 | 74.42 | 73.76 | 74.35 | 3,844,446 | +0.31(+0.42%) |
Feb 06, 2020 | 73.50 | 74.07 | 73.41 | 74.04 | 2,617,942 | +0.74(+1.01%) |
Feb 05, 2020 | 73.34 | 73.48 | 73.01 | 73.30 | 2,390,771 | +0.32(+0.44%) |
Feb 04, 2020 | 72.97 | 73.06 | 72.84 | 72.98 | 2,969,985 | +0.70(+0.97%) |
Feb 03, 2020 | 72.41 | 72.66 | 72.25 | 72.28 | 2,808,330 | +0.00(+0.00%) |
Jan 31, 2020 | 72.42 | 72.48 | 71.98 | 72.28 | 2,692,240 | -0.32(-0.44%) |
Jan 30, 2020 | 72.55 | 73.01 | 72.30 | 72.60 | 2,428,693 | -0.33(-0.45%) |
Jan 29, 2020 | 73.24 | 73.39 | 72.93 | 72.93 | 2,680,216 | -0.18(-0.25%) |
Jan 28, 2020 | 73.39 | 73.49 | 73.00 | 73.11 | 1,926,241 | -0.16(-0.22%) |
Jan 27, 2020 | 72.60 | 73.29 | 72.55 | 73.27 | 1,604,935 | -0.07(-0.10%) |
Jan 24, 2020 | 73.47 | 73.66 | 73.07 | 73.34 | 1,713,744 | -0.11(-0.15%) |
Jan 23, 2020 | 73.16 | 73.47 | 73.05 | 73.45 | 1,787,681 | +0.10(+0.14%) |
Jan 22, 2020 | 72.63 | 73.47 | 72.49 | 73.35 | 2,837,104 | +0.72(+0.99%) |
Jan 21, 2020 | 72.54 | 72.74 | 72.50 | 72.63 | 1,346,219 | -0.02(-0.03%) |
Jan 20, 2020 | 72.30 | 72.71 | 72.30 | 72.65 | 736,138 | +0.17(+0.23%) |
Jan 17, 2020 | 72.63 | 72.74 | 72.33 | 72.48 | 2,719,251 | -0.06(-0.08%) |
Jan 16, 2020 | 72.40 | 72.57 | 72.21 | 72.54 | 2,074,741 | +0.25(+0.35%) |
Jan 15, 2020 | 71.97 | 72.29 | 71.82 | 72.29 | 2,353,181 | +0.18(+0.25%) |
Jan 14, 2020 | 72.33 | 72.47 | 71.94 | 72.11 | 2,526,276 | -0.17(-0.24%) |
Jan 13, 2020 | 72.06 | 72.28 | 71.81 | 72.28 | 4,183,871 | +0.29(+0.40%) |
Jan 10, 2020 | 72.15 | 72.23 | 71.73 | 71.99 | 3,267,598 | -0.29(-0.40%) |
Jan 09, 2020 | 72.65 | 72.82 | 72.12 | 72.28 | 2,906,201 | -0.11(-0.15%) |
Jan 08, 2020 | 71.75 | 72.84 | 71.70 | 72.39 | 3,991,315 | +0.65(+0.91%) |
Jan 07, 2020 | 72.20 | 72.39 | 71.65 | 71.74 | 4,428,561 | -0.68(-0.94%) |
Jan 06, 2020 | 72.37 | 72.61 | 72.09 | 72.42 | 1,564,217 | -1.17(-1.59%) |
Jan 03, 2020 | 73.25 | 73.67 | 73.09 | 73.59 | 5,439,180 | -0.07(-0.10%) |