Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 80.31 | 80.50 | 79.51 | 79.53 | 573,482 | -0.89(-1.11%) |
Aug 28, 2020 | 81.08 | 81.08 | 80.13 | 80.42 | 442,891 | -0.39(-0.49%) |
Aug 27, 2020 | 81.02 | 81.62 | 80.54 | 80.81 | 392,703 | +0.22(+0.27%) |
Aug 26, 2020 | 80.45 | 81.11 | 80.02 | 80.60 | 611,746 | +0.15(+0.19%) |
Aug 25, 2020 | 81.28 | 81.28 | 80.05 | 80.45 | 442,706 | -0.37(-0.45%) |
Aug 24, 2020 | 80.72 | 81.58 | 80.48 | 80.81 | 551,801 | +0.39(+0.49%) |
Aug 21, 2020 | 79.39 | 80.46 | 79.14 | 80.42 | 791,981 | +0.78(+0.98%) |
Aug 20, 2020 | 78.81 | 79.75 | 78.81 | 79.64 | 327,806 | -0.05(-0.06%) |
Aug 19, 2020 | 80.17 | 80.19 | 79.45 | 79.69 | 373,853 | -0.20(-0.25%) |
Aug 18, 2020 | 79.58 | 80.59 | 79.45 | 79.88 | 525,535 | +0.15(+0.19%) |
Aug 17, 2020 | 79.52 | 80.37 | 79.11 | 79.73 | 510,962 | +0.69(+0.88%) |
Aug 14, 2020 | 78.70 | 79.70 | 78.67 | 79.04 | 339,710 | -0.21(-0.26%) |
Aug 13, 2020 | 78.91 | 79.80 | 78.91 | 79.25 | 378,679 | -0.27(-0.34%) |
Aug 12, 2020 | 79.62 | 80.02 | 79.20 | 79.52 | 422,017 | +0.75(+0.95%) |
Aug 11, 2020 | 79.52 | 80.06 | 78.54 | 78.77 | 420,742 | +0.02(+0.02%) |
Aug 10, 2020 | 78.96 | 79.61 | 78.66 | 78.75 | 366,891 | -0.36(-0.45%) |
Aug 07, 2020 | 78.49 | 79.11 | 78.37 | 79.11 | 408,035 | +0.36(+0.45%) |
Aug 06, 2020 | 79.02 | 79.07 | 78.16 | 78.75 | 401,926 | -0.36(-0.45%) |
Aug 05, 2020 | 78.35 | 79.51 | 78.11 | 79.11 | 458,620 | +1.28(+1.64%) |
Aug 04, 2020 | 76.93 | 77.92 | 76.25 | 77.83 | 577,222 | +0.61(+0.79%) |
Aug 03, 2020 | 76.90 | 77.60 | 76.53 | 77.22 | 447,312 | +0.68(+0.88%) |
Jul 31, 2020 | 76.43 | 76.60 | 74.89 | 76.54 | 1,094,917 | +0.02(+0.02%) |
Jul 30, 2020 | 76.53 | 76.84 | 75.36 | 76.53 | 583,115 | -0.87(-1.13%) |
Jul 29, 2020 | 76.38 | 77.93 | 76.38 | 77.40 | 775,501 | +1.10(+1.44%) |
Jul 28, 2020 | 77.62 | 77.81 | 75.56 | 76.30 | 1,028,456 | +0.38(+0.51%) |
Jul 27, 2020 | 75.04 | 81.13 | 74.75 | 75.92 | 1,704,864 | +1.15(+1.54%) |
Jul 24, 2020 | 73.48 | 74.88 | 73.38 | 74.76 | 942,703 | +1.46(+2.00%) |
Jul 23, 2020 | 73.48 | 74.36 | 73.04 | 73.30 | 779,910 | -0.34(-0.46%) |
Jul 22, 2020 | 72.55 | 73.71 | 72.23 | 73.64 | 630,952 | +1.05(+1.45%) |
Jul 21, 2020 | 72.32 | 73.32 | 72.07 | 72.58 | 541,970 | +0.55(+0.77%) |
Jul 20, 2020 | 72.98 | 73.63 | 71.79 | 72.03 | 461,307 | -1.14(-1.56%) |
Jul 17, 2020 | 72.90 | 73.77 | 72.75 | 73.18 | 471,458 | +0.55(+0.76%) |
Jul 16, 2020 | 72.14 | 72.86 | 71.96 | 72.62 | 1,015,567 | +0.30(+0.42%) |
Jul 15, 2020 | 72.20 | 72.53 | 71.22 | 72.32 | 578,366 | +1.41(+1.98%) |
Jul 14, 2020 | 69.76 | 71.05 | 69.39 | 70.92 | 563,747 | +1.17(+1.67%) |
Jul 13, 2020 | 71.03 | 71.56 | 69.72 | 69.75 | 648,030 | -0.94(-1.33%) |
Jul 10, 2020 | 69.87 | 70.77 | 69.23 | 70.69 | 340,149 | +1.10(+1.58%) |
Jul 09, 2020 | 70.43 | 70.43 | 68.72 | 69.59 | 386,626 | -0.40(-0.57%) |
Jul 08, 2020 | 70.75 | 71.18 | 69.37 | 69.99 | 598,260 | -0.65(-0.93%) |
Jul 07, 2020 | 70.37 | 71.11 | 70.03 | 70.64 | 585,746 | -0.35(-0.49%) |
Jul 06, 2020 | 71.32 | 71.45 | 70.29 | 70.99 | 424,815 | +1.07(+1.54%) |
Jul 02, 2020 | 70.47 | 71.34 | 69.78 | 69.92 | 403,981 | +0.72(+1.04%) |
Jul 01, 2020 | 70.09 | 70.20 | 68.83 | 69.20 | 444,693 | -0.89(-1.27%) |
Jun 30, 2020 | 68.95 | 70.37 | 68.81 | 70.08 | 553,199 | +1.11(+1.61%) |
Jun 29, 2020 | 67.10 | 69.35 | 67.02 | 68.97 | 517,110 | +2.21(+3.31%) |
Jun 26, 2020 | 68.74 | 69.26 | 66.70 | 66.76 | 2,815,553 | -2.38(-3.44%) |
Jun 25, 2020 | 68.17 | 69.22 | 67.39 | 69.14 | 497,433 | +0.89(+1.30%) |
Jun 24, 2020 | 69.07 | 69.55 | 68.19 | 68.25 | 1,149,191 | -1.62(-2.31%) |
Jun 23, 2020 | 71.76 | 71.86 | 69.80 | 69.87 | 815,137 | -0.88(-1.24%) |
Jun 22, 2020 | 70.18 | 70.77 | 69.06 | 70.75 | 460,430 | +0.33(+0.46%) |
Jun 19, 2020 | 71.44 | 72.12 | 70.21 | 70.42 | 872,008 | -0.01(-0.01%) |
Jun 18, 2020 | 70.67 | 71.34 | 70.25 | 70.43 | 525,798 | -0.64(-0.91%) |
Jun 17, 2020 | 71.77 | 71.89 | 70.83 | 71.07 | 402,479 | -0.31(-0.43%) |
Jun 16, 2020 | 72.20 | 72.30 | 69.84 | 71.38 | 470,031 | +1.63(+2.34%) |
Jun 15, 2020 | 66.59 | 70.18 | 66.47 | 69.75 | 506,248 | +1.22(+1.79%) |
Jun 12, 2020 | 69.09 | 69.92 | 67.19 | 68.52 | 789,648 | +1.45(+2.16%) |
Jun 11, 2020 | 72.32 | 72.35 | 67.04 | 67.08 | 611,495 | -6.89(-9.32%) |
Jun 10, 2020 | 73.98 | 74.79 | 72.94 | 73.97 | 744,095 | +0.00(+0.00%) |
Jun 09, 2020 | 73.66 | 74.56 | 73.06 | 73.97 | 512,177 | -0.50(-0.68%) |
Jun 08, 2020 | 72.89 | 74.49 | 72.40 | 74.47 | 600,610 | +1.08(+1.48%) |
Jun 05, 2020 | 73.76 | 74.37 | 73.20 | 73.39 | 661,878 | +1.08(+1.50%) |
Jun 04, 2020 | 72.71 | 72.92 | 71.34 | 72.31 | 867,119 | -0.63(-0.87%) |
Jun 03, 2020 | 70.51 | 73.44 | 70.48 | 72.94 | 1,145,033 | +2.75(+3.91%) |
Jun 02, 2020 | 69.03 | 70.38 | 68.75 | 70.20 | 535,670 | +1.01(+1.46%) |
Jun 01, 2020 | 69.87 | 69.88 | 69.03 | 69.19 | 659,190 | -0.63(-0.91%) |
May 29, 2020 | 68.97 | 70.08 | 68.22 | 69.82 | 833,773 | +0.49(+0.71%) |
May 28, 2020 | 69.39 | 69.82 | 68.12 | 69.33 | 560,525 | +0.79(+1.16%) |
May 27, 2020 | 67.87 | 68.88 | 67.71 | 68.53 | 502,443 | +1.68(+2.51%) |
May 26, 2020 | 67.03 | 67.28 | 66.21 | 66.85 | 514,398 | +1.70(+2.61%) |
May 22, 2020 | 65.03 | 65.33 | 64.42 | 65.15 | 439,967 | +0.11(+0.17%) |
May 21, 2020 | 64.61 | 65.31 | 64.46 | 65.04 | 655,079 | +0.10(+0.16%) |
May 20, 2020 | 65.28 | 66.41 | 64.72 | 64.94 | 643,546 | +0.57(+0.88%) |
May 19, 2020 | 64.61 | 65.42 | 64.32 | 64.37 | 481,156 | -0.70(-1.08%) |
May 18, 2020 | 64.64 | 65.47 | 63.81 | 65.07 | 558,804 | +2.78(+4.47%) |
May 15, 2020 | 61.53 | 62.47 | 61.01 | 62.29 | 1,310,047 | +0.22(+0.36%) |
May 14, 2020 | 60.32 | 62.30 | 58.80 | 62.06 | 729,589 | +0.56(+0.91%) |
May 13, 2020 | 63.50 | 63.81 | 60.88 | 61.50 | 664,464 | -2.54(-3.97%) |
May 12, 2020 | 65.12 | 65.73 | 63.97 | 64.04 | 570,530 | -0.66(-1.02%) |
May 11, 2020 | 63.48 | 65.34 | 63.22 | 64.71 | 938,273 | +0.44(+0.68%) |
May 08, 2020 | 63.98 | 64.62 | 63.51 | 64.27 | 465,992 | +1.24(+1.97%) |
May 07, 2020 | 63.06 | 63.26 | 62.22 | 63.03 | 445,750 | +0.98(+1.58%) |
May 06, 2020 | 62.55 | 63.01 | 61.71 | 62.04 | 571,526 | -0.22(-0.36%) |
May 05, 2020 | 61.16 | 62.87 | 60.93 | 62.27 | 591,538 | +1.79(+2.96%) |
May 04, 2020 | 59.53 | 60.92 | 58.81 | 60.48 | 500,936 | +0.64(+1.08%) |
May 01, 2020 | 60.61 | 60.87 | 58.77 | 59.83 | 706,539 | -2.18(-3.51%) |
Apr 30, 2020 | 61.76 | 62.65 | 60.88 | 62.01 | 1,856,818 | -1.18(-1.86%) |
Apr 29, 2020 | 64.09 | 64.16 | 63.02 | 63.18 | 989,076 | +0.74(+1.18%) |
Apr 28, 2020 | 64.02 | 64.76 | 62.25 | 62.45 | 1,026,612 | -0.20(-0.31%) |
Apr 27, 2020 | 61.12 | 63.17 | 60.77 | 62.64 | 516,015 | +1.90(+3.14%) |
Apr 24, 2020 | 60.30 | 61.12 | 59.51 | 60.74 | 760,624 | +1.01(+1.69%) |
Apr 23, 2020 | 60.20 | 61.45 | 59.67 | 59.73 | 531,256 | -0.03(-0.05%) |
Apr 22, 2020 | 60.06 | 60.28 | 59.14 | 59.76 | 508,311 | +1.10(+1.88%) |
Apr 21, 2020 | 58.40 | 59.42 | 58.25 | 58.66 | 496,908 | -1.45(-2.41%) |
Apr 20, 2020 | 60.57 | 61.59 | 59.78 | 60.10 | 618,340 | -1.39(-2.26%) |
Apr 17, 2020 | 60.82 | 63.29 | 60.82 | 61.49 | 942,908 | +1.17(+1.93%) |
Apr 16, 2020 | 60.42 | 60.77 | 58.65 | 60.33 | 671,173 | +0.26(+0.44%) |
Apr 15, 2020 | 59.93 | 60.99 | 58.82 | 60.07 | 662,094 | -1.94(-3.13%) |
Apr 14, 2020 | 61.52 | 62.92 | 61.47 | 62.01 | 984,081 | +1.89(+3.14%) |
Apr 13, 2020 | 60.36 | 60.68 | 58.13 | 60.12 | 789,382 | -0.99(-1.63%) |
Apr 09, 2020 | 61.13 | 64.21 | 60.61 | 61.12 | 1,260,401 | +0.97(+1.61%) |
Apr 08, 2020 | 59.44 | 60.42 | 56.85 | 60.15 | 1,195,894 | +2.15(+3.71%) |
Apr 07, 2020 | 58.16 | 59.53 | 56.91 | 58.00 | 1,544,714 | +2.48(+4.47%) |
Apr 06, 2020 | 55.85 | 56.02 | 54.36 | 55.52 | 931,412 | +2.64(+4.99%) |
Apr 03, 2020 | 53.26 | 55.21 | 52.05 | 52.88 | 742,027 | -0.86(-1.61%) |
Apr 02, 2020 | 52.49 | 54.89 | 51.87 | 53.74 | 898,421 | +0.71(+1.35%) |
Apr 01, 2020 | 52.78 | 54.32 | 52.53 | 53.03 | 1,064,922 | -2.23(-4.03%) |
Mar 31, 2020 | 56.52 | 56.79 | 54.28 | 55.26 | 1,289,281 | -1.49(-2.62%) |
Mar 30, 2020 | 55.59 | 57.23 | 54.67 | 56.74 | 1,144,232 | +1.05(+1.88%) |
Mar 27, 2020 | 54.86 | 56.42 | 53.70 | 55.69 | 882,012 | -1.40(-2.46%) |
Mar 26, 2020 | 54.87 | 57.50 | 54.05 | 57.09 | 1,177,422 | +3.79(+7.11%) |
Mar 25, 2020 | 50.95 | 55.22 | 49.94 | 53.31 | 901,157 | +2.94(+5.85%) |
Mar 24, 2020 | 45.79 | 50.49 | 45.02 | 50.36 | 861,657 | +6.89(+15.85%) |
Mar 23, 2020 | 44.28 | 46.20 | 40.61 | 43.47 | 1,491,856 | -2.44(-5.32%) |
Mar 20, 2020 | 49.83 | 49.83 | 45.18 | 45.91 | 1,783,299 | -1.32(-2.79%) |
Mar 19, 2020 | 49.37 | 51.59 | 46.02 | 47.23 | 1,325,261 | -1.99(-4.04%) |
Mar 18, 2020 | 57.76 | 59.91 | 39.79 | 49.22 | 1,930,044 | -12.04(-19.65%) |
Mar 17, 2020 | 54.76 | 61.59 | 53.03 | 61.26 | 2,645,880 | +7.55(+14.06%) |
Mar 16, 2020 | 53.33 | 55.40 | 52.98 | 53.71 | 1,990,063 | -5.09(-8.66%) |
Mar 13, 2020 | 58.12 | 61.26 | 53.90 | 58.79 | 1,781,253 | +3.29(+5.92%) |
Mar 12, 2020 | 54.96 | 57.33 | 53.03 | 55.51 | 1,057,765 | -3.45(-5.86%) |
Mar 11, 2020 | 60.61 | 60.62 | 57.92 | 58.96 | 820,313 | -3.30(-5.30%) |
Mar 10, 2020 | 62.32 | 62.32 | 59.47 | 62.26 | 933,624 | +1.63(+2.68%) |
Mar 09, 2020 | 59.87 | 61.97 | 58.97 | 60.63 | 1,231,615 | -2.71(-4.28%) |
Mar 06, 2020 | 61.15 | 63.52 | 60.66 | 63.34 | 971,064 | +0.32(+0.50%) |
Mar 05, 2020 | 63.27 | 63.72 | 61.91 | 63.03 | 612,146 | -1.77(-2.74%) |
Mar 04, 2020 | 63.08 | 64.90 | 62.31 | 64.80 | 711,248 | +3.32(+5.41%) |
Mar 03, 2020 | 61.44 | 62.87 | 60.56 | 61.48 | 772,503 | +0.17(+0.27%) |
Mar 02, 2020 | 59.79 | 61.36 | 58.71 | 61.31 | 1,002,106 | +1.77(+2.98%) |
Feb 28, 2020 | 59.40 | 59.79 | 57.98 | 59.54 | 1,407,709 | -1.83(-2.98%) |
Feb 27, 2020 | 63.32 | 64.21 | 61.33 | 61.37 | 680,886 | -3.14(-4.87%) |
Feb 26, 2020 | 65.89 | 66.42 | 64.33 | 64.51 | 525,112 | -1.05(-1.60%) |
Feb 25, 2020 | 67.76 | 67.76 | 65.47 | 65.56 | 702,828 | -2.04(-3.02%) |
Feb 24, 2020 | 66.58 | 68.04 | 66.30 | 67.60 | 613,553 | -0.88(-1.29%) |
Feb 21, 2020 | 68.53 | 68.78 | 68.11 | 68.48 | 411,555 | -0.54(-0.78%) |
Feb 20, 2020 | 68.72 | 69.58 | 68.40 | 69.02 | 475,881 | +0.02(+0.03%) |
Feb 19, 2020 | 69.13 | 69.58 | 68.96 | 69.00 | 420,726 | +0.00(+0.00%) |
Feb 18, 2020 | 69.93 | 69.93 | 68.73 | 69.00 | 262,242 | -1.06(-1.51%) |
Feb 14, 2020 | 70.08 | 70.65 | 69.85 | 70.06 | 308,074 | +0.08(+0.12%) |
Feb 13, 2020 | 69.72 | 70.04 | 69.33 | 69.98 | 272,429 | +0.06(+0.08%) |
Feb 12, 2020 | 69.93 | 70.16 | 69.33 | 69.92 | 398,996 | +0.66(+0.95%) |
Feb 11, 2020 | 68.66 | 69.51 | 68.53 | 69.26 | 465,047 | +0.81(+1.18%) |
Feb 10, 2020 | 69.56 | 69.56 | 68.11 | 68.45 | 665,749 | -1.48(-2.11%) |
Feb 07, 2020 | 69.51 | 69.96 | 69.00 | 69.93 | 820,741 | +0.07(+0.11%) |
Feb 06, 2020 | 70.98 | 71.01 | 69.62 | 69.85 | 495,354 | -0.97(-1.36%) |
Feb 05, 2020 | 70.37 | 71.01 | 70.08 | 70.82 | 516,217 | +1.18(+1.69%) |
Feb 04, 2020 | 68.51 | 69.85 | 68.43 | 69.64 | 579,512 | +2.00(+2.95%) |
Feb 03, 2020 | 66.77 | 67.90 | 66.62 | 67.64 | 632,759 | +1.37(+2.06%) |
Jan 31, 2020 | 66.29 | 66.77 | 65.80 | 66.28 | 1,283,876 | -0.48(-0.72%) |
Jan 30, 2020 | 66.68 | 66.87 | 65.84 | 66.76 | 411,757 | -0.46(-0.69%) |
Jan 29, 2020 | 68.22 | 68.22 | 67.21 | 67.23 | 287,741 | -0.55(-0.81%) |
Jan 28, 2020 | 67.06 | 68.10 | 66.96 | 67.77 | 431,211 | +1.05(+1.57%) |
Jan 27, 2020 | 66.47 | 67.12 | 66.41 | 66.73 | 417,868 | -1.10(-1.62%) |
Jan 24, 2020 | 69.02 | 69.02 | 67.53 | 67.82 | 455,058 | -0.95(-1.38%) |
Jan 23, 2020 | 68.66 | 68.96 | 67.81 | 68.77 | 701,800 | +0.05(+0.07%) |
Jan 22, 2020 | 68.92 | 69.19 | 68.48 | 68.72 | 801,685 | +0.08(+0.12%) |
Jan 21, 2020 | 68.83 | 69.24 | 68.54 | 68.64 | 867,893 | -0.49(-0.71%) |
Jan 17, 2020 | 69.43 | 69.58 | 68.71 | 69.13 | 474,010 | -0.23(-0.33%) |
Jan 16, 2020 | 68.42 | 69.50 | 68.21 | 69.36 | 623,524 | +1.28(+1.88%) |
Jan 15, 2020 | 68.20 | 69.00 | 67.69 | 68.08 | 658,917 | -0.07(-0.11%) |
Jan 14, 2020 | 68.55 | 68.55 | 67.94 | 68.16 | 524,741 | -0.43(-0.63%) |
Jan 13, 2020 | 67.75 | 68.67 | 67.62 | 68.59 | 527,788 | +1.09(+1.62%) |
Jan 10, 2020 | 68.39 | 68.39 | 67.14 | 67.50 | 681,391 | -0.56(-0.83%) |
Jan 09, 2020 | 68.13 | 69.25 | 67.92 | 68.06 | 1,083,107 | -0.06(-0.09%) |
Jan 08, 2020 | 70.23 | 71.00 | 67.94 | 68.13 | 1,171,658 | -1.16(-1.67%) |
Jan 07, 2020 | 69.35 | 70.11 | 68.90 | 69.28 | 1,489,410 | +0.19(+0.28%) |
Jan 06, 2020 | 69.01 | 69.87 | 68.58 | 69.09 | 919,384 | -0.36(-0.52%) |
Jan 03, 2020 | 69.40 | 69.99 | 69.26 | 69.45 | 710,066 | -0.77(-1.09%) |
Jan 02, 2020 | 71.20 | 71.59 | 69.75 | 70.22 | 915,919 | -0.72(-1.02%) |
Dec 31, 2019 | 70.11 | 71.00 | 70.11 | 70.94 | 853,443 | +0.55(+0.77%) |
Dec 30, 2019 | 70.35 | 70.70 | 70.06 | 70.39 | 396,862 | +0.05(+0.07%) |
Dec 27, 2019 | 70.29 | 70.67 | 69.92 | 70.35 | 405,566 | +0.30(+0.42%) |
Dec 26, 2019 | 69.87 | 70.10 | 69.38 | 70.05 | 363,706 | +0.35(+0.50%) |
Dec 24, 2019 | 69.50 | 69.86 | 69.29 | 69.70 | 128,876 | +0.17(+0.24%) |
Dec 23, 2019 | 69.07 | 69.54 | 68.47 | 69.53 | 527,485 | +0.47(+0.68%) |
Dec 20, 2019 | 69.33 | 69.69 | 68.77 | 69.06 | 1,754,389 | +0.05(+0.07%) |
Dec 19, 2019 | 68.81 | 69.03 | 68.28 | 69.01 | 846,470 | +0.38(+0.55%) |
Dec 18, 2019 | 69.77 | 69.77 | 67.92 | 68.64 | 443,976 | -0.91(-1.30%) |
Dec 17, 2019 | 69.74 | 69.92 | 69.18 | 69.54 | 391,298 | -0.01(-0.01%) |
Dec 16, 2019 | 69.63 | 70.10 | 69.35 | 69.55 | 464,056 | +0.15(+0.21%) |
Dec 13, 2019 | 69.80 | 70.33 | 69.25 | 69.40 | 467,570 | -0.43(-0.62%) |
Dec 12, 2019 | 68.90 | 70.05 | 68.79 | 69.84 | 440,867 | +0.96(+1.40%) |
Dec 11, 2019 | 68.94 | 69.13 | 68.39 | 68.88 | 358,944 | +0.13(+0.19%) |
Dec 10, 2019 | 68.64 | 69.21 | 68.46 | 68.75 | 364,070 | -0.02(-0.03%) |
Dec 09, 2019 | 68.75 | 69.15 | 68.55 | 68.77 | 359,990 | -0.06(-0.09%) |
Dec 06, 2019 | 68.52 | 69.24 | 68.46 | 68.83 | 535,309 | +1.07(+1.58%) |
Dec 05, 2019 | 67.40 | 67.89 | 67.26 | 67.76 | 546,748 | +0.48(+0.71%) |
Dec 04, 2019 | 67.74 | 68.82 | 67.21 | 67.28 | 925,322 | +0.03(+0.04%) |
Dec 03, 2019 | 66.82 | 67.56 | 66.65 | 67.25 | 805,444 | -0.54(-0.79%) |
Dec 02, 2019 | 68.33 | 68.33 | 67.65 | 67.79 | 828,480 | -0.35(-0.52%) |
Nov 29, 2019 | 69.01 | 69.15 | 68.03 | 68.14 | 322,029 | -1.08(-1.56%) |
Nov 27, 2019 | 68.97 | 69.43 | 68.44 | 69.22 | 845,976 | +0.36(+0.53%) |
Nov 26, 2019 | 68.43 | 69.01 | 68.06 | 68.86 | 6,195,497 | +0.67(+0.99%) |
Nov 25, 2019 | 67.14 | 68.29 | 66.93 | 68.18 | 825,302 | +1.37(+2.05%) |
Nov 22, 2019 | 66.60 | 67.01 | 66.41 | 66.82 | 682,256 | +0.35(+0.53%) |
Nov 21, 2019 | 67.46 | 67.67 | 66.45 | 66.46 | 734,991 | -0.97(-1.44%) |
Nov 20, 2019 | 68.28 | 68.75 | 67.32 | 67.43 | 993,569 | -0.92(-1.35%) |
Nov 19, 2019 | 68.21 | 68.64 | 67.73 | 68.36 | 697,040 | +0.20(+0.30%) |
Nov 18, 2019 | 69.14 | 69.25 | 67.96 | 68.16 | 615,669 | -1.10(-1.59%) |
Nov 15, 2019 | 69.32 | 69.54 | 68.99 | 69.25 | 574,480 | +0.33(+0.48%) |
Nov 14, 2019 | 68.09 | 69.24 | 68.09 | 68.92 | 523,940 | +0.79(+1.15%) |
Nov 13, 2019 | 68.39 | 68.42 | 67.75 | 68.14 | 811,237 | -0.67(-0.98%) |
Nov 12, 2019 | 69.62 | 69.62 | 68.59 | 68.81 | 734,172 | -0.50(-0.72%) |
Nov 11, 2019 | 69.47 | 69.77 | 69.07 | 69.31 | 542,709 | -0.57(-0.82%) |
Nov 08, 2019 | 68.48 | 70.12 | 68.32 | 69.88 | 1,433,983 | +1.61(+2.36%) |
Nov 07, 2019 | 68.56 | 68.78 | 67.97 | 68.28 | 545,008 | +0.14(+0.20%) |
Nov 06, 2019 | 67.88 | 68.17 | 67.56 | 68.14 | 398,833 | +0.09(+0.14%) |
Nov 05, 2019 | 68.10 | 68.93 | 67.79 | 68.04 | 726,247 | +0.07(+0.11%) |
Nov 04, 2019 | 67.99 | 68.17 | 67.50 | 67.97 | 397,989 | +0.41(+0.60%) |
Nov 01, 2019 | 67.38 | 67.84 | 67.00 | 67.56 | 479,473 | +0.63(+0.94%) |
Oct 31, 2019 | 67.31 | 67.58 | 66.65 | 66.94 | 1,158,546 | -0.68(-1.01%) |
Oct 30, 2019 | 67.32 | 67.73 | 67.03 | 67.62 | 403,734 | +0.14(+0.21%) |
Oct 29, 2019 | 66.26 | 67.56 | 66.18 | 67.48 | 787,969 | +0.87(+1.30%) |
Oct 28, 2019 | 65.97 | 66.79 | 65.82 | 66.61 | 590,936 | +0.95(+1.45%) |
Oct 25, 2019 | 65.12 | 66.07 | 64.78 | 65.66 | 629,559 | +0.49(+0.75%) |
Oct 24, 2019 | 65.07 | 65.60 | 64.44 | 65.17 | 575,862 | +0.30(+0.47%) |
Oct 23, 2019 | 65.53 | 65.84 | 64.44 | 64.87 | 598,669 | -0.34(-0.52%) |
Oct 22, 2019 | 64.78 | 65.92 | 64.68 | 65.21 | 836,936 | +0.50(+0.77%) |
Oct 21, 2019 | 64.77 | 65.07 | 64.24 | 64.71 | 616,273 | +0.55(+0.86%) |
Oct 18, 2019 | 63.62 | 64.37 | 63.34 | 64.15 | 720,887 | +0.58(+0.92%) |
Oct 17, 2019 | 63.42 | 63.77 | 63.10 | 63.57 | 292,669 | +0.44(+0.70%) |
Oct 16, 2019 | 63.28 | 63.69 | 62.96 | 63.13 | 355,052 | -0.05(-0.07%) |
Oct 15, 2019 | 63.10 | 63.30 | 62.37 | 63.17 | 424,748 | +0.49(+0.78%) |
Oct 14, 2019 | 62.92 | 63.16 | 62.49 | 62.68 | 293,236 | -0.31(-0.50%) |
Oct 11, 2019 | 63.49 | 64.14 | 62.87 | 63.00 | 578,268 | +0.36(+0.58%) |
Oct 10, 2019 | 61.54 | 62.97 | 61.44 | 62.64 | 483,197 | +1.15(+1.87%) |
Oct 09, 2019 | 61.68 | 61.79 | 61.00 | 61.49 | 578,746 | +0.51(+0.83%) |
Oct 08, 2019 | 61.96 | 61.96 | 60.94 | 60.98 | 637,953 | -1.54(-2.46%) |
Oct 07, 2019 | 62.93 | 63.31 | 62.45 | 62.52 | 580,571 | -0.46(-0.73%) |
Oct 04, 2019 | 62.11 | 63.11 | 61.99 | 62.98 | 486,915 | +1.04(+1.68%) |
Oct 03, 2019 | 62.18 | 62.83 | 61.18 | 61.94 | 1,008,896 | +0.11(+0.18%) |
Oct 02, 2019 | 59.83 | 62.92 | 58.83 | 61.83 | 1,457,882 | +0.08(+0.13%) |
Oct 01, 2019 | 63.69 | 64.80 | 61.68 | 61.75 | 854,264 | -1.51(-2.38%) |
Sep 30, 2019 | 63.24 | 63.42 | 62.78 | 63.25 | 610,051 | +0.16(+0.25%) |
Sep 27, 2019 | 63.25 | 63.57 | 62.79 | 63.10 | 434,590 | +0.10(+0.16%) |
Sep 26, 2019 | 62.60 | 63.33 | 62.32 | 63.00 | 655,503 | +0.36(+0.57%) |
Sep 25, 2019 | 61.91 | 62.72 | 61.71 | 62.64 | 488,258 | +0.82(+1.32%) |
Sep 24, 2019 | 62.21 | 62.57 | 61.49 | 61.82 | 483,326 | -0.22(-0.36%) |
Sep 23, 2019 | 62.50 | 63.08 | 62.03 | 62.04 | 498,357 | -0.86(-1.37%) |
Sep 20, 2019 | 63.61 | 63.70 | 62.87 | 62.90 | 1,550,818 | -0.40(-0.64%) |
Sep 19, 2019 | 62.65 | 63.47 | 62.39 | 63.31 | 641,844 | +0.85(+1.37%) |
Sep 18, 2019 | 61.82 | 62.61 | 61.53 | 62.45 | 761,865 | +0.71(+1.15%) |
Sep 17, 2019 | 61.56 | 61.92 | 61.17 | 61.75 | 728,001 | -0.04(-0.06%) |
Sep 16, 2019 | 63.20 | 63.41 | 61.66 | 61.78 | 502,782 | -1.95(-3.06%) |
Sep 13, 2019 | 63.55 | 64.26 | 63.17 | 63.73 | 588,954 | +0.46(+0.73%) |
Sep 12, 2019 | 62.96 | 63.36 | 62.35 | 63.27 | 542,932 | +0.65(+1.04%) |
Sep 11, 2019 | 62.26 | 62.64 | 61.76 | 62.62 | 584,407 | +0.41(+0.67%) |
Sep 10, 2019 | 62.13 | 62.21 | 61.03 | 62.21 | 630,381 | -0.16(-0.25%) |
Sep 09, 2019 | 62.81 | 62.81 | 61.81 | 62.36 | 633,993 | -0.25(-0.40%) |
Sep 06, 2019 | 62.42 | 62.84 | 61.83 | 62.61 | 524,663 | +0.35(+0.56%) |
Sep 05, 2019 | 62.75 | 62.89 | 62.07 | 62.26 | 687,813 | +0.26(+0.42%) |
Sep 04, 2019 | 61.98 | 62.22 | 61.45 | 62.00 | 579,279 | +0.79(+1.29%) |