Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 84.72 | 84.90 | 82.95 | 83.63 | 1,637,234 | -0.75(-0.89%) |
Aug 28, 2020 | 84.09 | 84.55 | 83.03 | 84.38 | 2,067,813 | +0.94(+1.12%) |
Aug 27, 2020 | 88.56 | 88.87 | 83.44 | 83.44 | 2,197,823 | -5.01(-5.66%) |
Aug 26, 2020 | 88.80 | 88.93 | 87.64 | 88.45 | 843,500 | -0.43(-0.49%) |
Aug 25, 2020 | 88.10 | 88.92 | 87.75 | 88.89 | 1,176,798 | +1.20(+1.37%) |
Aug 24, 2020 | 87.57 | 88.44 | 86.88 | 87.68 | 843,193 | +1.07(+1.24%) |
Aug 21, 2020 | 87.18 | 87.18 | 86.14 | 86.61 | 1,278,464 | -0.72(-0.82%) |
Aug 20, 2020 | 87.60 | 87.82 | 86.63 | 87.33 | 1,200,286 | -1.49(-1.67%) |
Aug 19, 2020 | 90.17 | 90.82 | 88.66 | 88.82 | 853,793 | -0.97(-1.09%) |
Aug 18, 2020 | 91.02 | 91.19 | 88.62 | 89.79 | 1,151,280 | -0.74(-0.82%) |
Aug 17, 2020 | 89.56 | 91.02 | 88.86 | 90.53 | 944,251 | +1.89(+2.13%) |
Aug 14, 2020 | 88.85 | 91.96 | 88.24 | 88.64 | 1,335,666 | +0.08(+0.09%) |
Aug 13, 2020 | 88.58 | 89.44 | 87.50 | 88.56 | 1,012,912 | +0.32(+0.37%) |
Aug 12, 2020 | 85.89 | 88.51 | 85.00 | 88.24 | 1,331,031 | +3.33(+3.92%) |
Aug 11, 2020 | 85.48 | 86.61 | 84.69 | 84.91 | 1,549,768 | -0.82(-0.95%) |
Aug 10, 2020 | 86.37 | 87.04 | 84.72 | 85.73 | 1,441,204 | -0.46(-0.54%) |
Aug 07, 2020 | 88.88 | 89.54 | 84.29 | 86.19 | 2,352,300 | -3.24(-3.62%) |
Aug 06, 2020 | 89.56 | 90.79 | 88.12 | 89.43 | 1,701,945 | +0.21(+0.23%) |
Aug 05, 2020 | 88.34 | 89.44 | 87.94 | 89.22 | 3,532,250 | +1.10(+1.25%) |
Aug 04, 2020 | 88.83 | 88.96 | 87.08 | 88.12 | 1,144,493 | -0.72(-0.81%) |
Aug 03, 2020 | 88.05 | 89.87 | 88.05 | 88.84 | 1,775,016 | +1.28(+1.46%) |
Jul 31, 2020 | 87.07 | 87.63 | 84.82 | 87.56 | 2,368,049 | +0.34(+0.40%) |
Jul 30, 2020 | 86.33 | 87.35 | 84.87 | 87.21 | 1,474,344 | -0.16(-0.18%) |
Jul 29, 2020 | 86.37 | 88.40 | 86.25 | 87.37 | 2,354,913 | +1.74(+2.03%) |
Jul 28, 2020 | 85.96 | 86.66 | 84.88 | 85.63 | 2,238,574 | -1.30(-1.49%) |
Jul 27, 2020 | 83.65 | 87.50 | 83.03 | 86.93 | 3,054,567 | +4.71(+5.73%) |
Jul 24, 2020 | 82.85 | 83.63 | 81.44 | 82.21 | 2,289,307 | -2.53(-2.98%) |
Jul 23, 2020 | 88.35 | 89.21 | 83.05 | 84.74 | 2,808,438 | -3.34(-3.79%) |
Jul 22, 2020 | 87.83 | 88.81 | 85.13 | 88.08 | 3,531,029 | -0.23(-0.26%) |
Jul 21, 2020 | 88.32 | 88.95 | 87.02 | 88.30 | 3,412,561 | -0.02(-0.02%) |
Jul 20, 2020 | 85.58 | 88.44 | 85.06 | 88.32 | 1,599,998 | +3.27(+3.84%) |
Jul 17, 2020 | 84.91 | 85.26 | 84.26 | 85.06 | 1,048,232 | +0.31(+0.37%) |
Jul 16, 2020 | 83.82 | 85.17 | 83.53 | 84.74 | 1,114,263 | -0.42(-0.50%) |
Jul 15, 2020 | 85.80 | 85.80 | 83.35 | 85.17 | 1,616,276 | -0.08(-0.09%) |
Jul 14, 2020 | 84.74 | 85.27 | 81.60 | 85.24 | 2,626,074 | -0.24(-0.28%) |
Jul 13, 2020 | 87.06 | 89.27 | 85.44 | 85.48 | 2,317,029 | -0.52(-0.61%) |
Jul 10, 2020 | 87.10 | 87.45 | 84.53 | 86.00 | 2,109,978 | -1.06(-1.22%) |
Jul 09, 2020 | 86.89 | 87.86 | 85.76 | 87.06 | 1,463,957 | +0.65(+0.75%) |
Jul 08, 2020 | 86.08 | 87.06 | 85.25 | 86.42 | 1,751,970 | +1.44(+1.69%) |
Jul 07, 2020 | 86.40 | 87.48 | 84.94 | 84.98 | 2,026,856 | -1.76(-2.03%) |
Jul 06, 2020 | 85.55 | 88.17 | 84.84 | 86.74 | 1,822,568 | +3.49(+4.20%) |
Jul 02, 2020 | 82.68 | 84.37 | 82.35 | 83.25 | 1,635,495 | +1.64(+2.01%) |
Jul 01, 2020 | 83.36 | 83.45 | 81.50 | 81.60 | 1,445,214 | -1.57(-1.89%) |
Jun 30, 2020 | 82.29 | 83.52 | 80.86 | 83.18 | 2,375,283 | +1.65(+2.03%) |
Jun 29, 2020 | 80.49 | 82.03 | 79.31 | 81.52 | 1,632,810 | +0.96(+1.20%) |
Jun 26, 2020 | 83.29 | 83.63 | 80.35 | 80.56 | 2,434,294 | -2.93(-3.51%) |
Jun 25, 2020 | 80.19 | 83.49 | 79.36 | 83.49 | 2,591,919 | +3.42(+4.27%) |
Jun 24, 2020 | 82.34 | 83.52 | 79.62 | 80.08 | 3,048,360 | -2.34(-2.84%) |
Jun 23, 2020 | 83.66 | 84.07 | 82.18 | 82.42 | 2,019,921 | -0.11(-0.13%) |
Jun 22, 2020 | 81.63 | 83.17 | 80.50 | 82.53 | 2,640,045 | +1.08(+1.33%) |
Jun 19, 2020 | 79.16 | 81.48 | 78.77 | 81.44 | 4,892,261 | +3.09(+3.94%) |
Jun 18, 2020 | 77.62 | 78.67 | 76.78 | 78.35 | 2,057,606 | +1.17(+1.52%) |
Jun 17, 2020 | 76.25 | 77.53 | 75.86 | 77.18 | 2,187,611 | +1.37(+1.80%) |
Jun 16, 2020 | 76.44 | 77.62 | 74.61 | 75.82 | 2,646,766 | +2.42(+3.30%) |
Jun 15, 2020 | 69.32 | 73.49 | 68.95 | 73.39 | 2,787,476 | +2.78(+3.93%) |
Jun 12, 2020 | 72.34 | 73.02 | 69.21 | 70.62 | 2,589,441 | +0.93(+1.33%) |
Jun 11, 2020 | 72.83 | 73.30 | 69.64 | 69.69 | 2,796,861 | -5.38(-7.17%) |
Jun 10, 2020 | 74.16 | 76.26 | 73.78 | 75.08 | 2,316,941 | +1.40(+1.90%) |
Jun 09, 2020 | 72.50 | 74.52 | 71.36 | 73.68 | 3,027,507 | -0.04(-0.05%) |
Jun 08, 2020 | 76.77 | 76.96 | 72.74 | 73.72 | 2,896,437 | -1.83(-2.42%) |
Jun 05, 2020 | 74.71 | 76.80 | 74.01 | 75.55 | 2,570,339 | +3.51(+4.88%) |
Jun 04, 2020 | 71.31 | 72.52 | 70.71 | 72.04 | 2,028,333 | +0.86(+1.20%) |
Jun 03, 2020 | 70.15 | 72.32 | 69.51 | 71.18 | 2,518,458 | +2.82(+4.13%) |
Jun 02, 2020 | 66.32 | 68.39 | 66.06 | 68.35 | 1,366,256 | +2.25(+3.41%) |
Jun 01, 2020 | 65.79 | 66.88 | 65.45 | 66.10 | 1,995,445 | +0.14(+0.21%) |
May 29, 2020 | 63.75 | 66.19 | 63.75 | 65.96 | 2,504,602 | +2.42(+3.81%) |
May 28, 2020 | 66.58 | 67.09 | 63.20 | 63.54 | 2,316,471 | -2.98(-4.48%) |
May 27, 2020 | 64.93 | 66.62 | 63.90 | 66.52 | 2,689,904 | +2.70(+4.23%) |
May 26, 2020 | 63.78 | 64.82 | 62.11 | 63.83 | 1,955,543 | +2.17(+3.51%) |
May 22, 2020 | 60.88 | 61.71 | 60.04 | 61.66 | 865,304 | +0.99(+1.64%) |
May 21, 2020 | 61.77 | 62.32 | 59.88 | 60.67 | 1,557,910 | -1.76(-2.82%) |
May 20, 2020 | 61.64 | 62.73 | 61.42 | 62.43 | 2,078,474 | +2.37(+3.94%) |
May 19, 2020 | 59.93 | 61.88 | 59.68 | 60.06 | 1,590,474 | +0.46(+0.77%) |
May 18, 2020 | 57.50 | 59.91 | 56.50 | 59.60 | 2,578,883 | +3.69(+6.61%) |
May 15, 2020 | 56.44 | 58.33 | 55.44 | 55.90 | 3,333,199 | -4.42(-7.33%) |
May 14, 2020 | 57.91 | 60.48 | 56.34 | 60.33 | 2,076,999 | +1.63(+2.78%) |
May 13, 2020 | 60.14 | 61.14 | 57.62 | 58.69 | 1,748,622 | -1.54(-2.56%) |
May 12, 2020 | 62.31 | 62.81 | 60.23 | 60.24 | 1,766,507 | -1.78(-2.87%) |
May 11, 2020 | 63.07 | 63.43 | 61.98 | 62.02 | 2,839,149 | -1.95(-3.04%) |
May 08, 2020 | 62.01 | 64.57 | 62.01 | 63.96 | 2,088,923 | +2.61(+4.26%) |
May 07, 2020 | 60.30 | 61.55 | 60.30 | 61.35 | 2,526,019 | +1.90(+3.19%) |
May 06, 2020 | 59.37 | 60.61 | 58.79 | 59.45 | 1,624,727 | +1.04(+1.78%) |
May 05, 2020 | 59.42 | 60.58 | 58.07 | 58.41 | 1,739,880 | +0.85(+1.47%) |
May 04, 2020 | 56.35 | 58.15 | 56.06 | 57.56 | 2,209,409 | +0.72(+1.26%) |
May 01, 2020 | 59.68 | 60.00 | 55.73 | 56.85 | 3,392,019 | -4.61(-7.50%) |
Apr 30, 2020 | 65.54 | 65.71 | 61.45 | 61.46 | 2,246,494 | -4.70(-7.10%) |
Apr 29, 2020 | 62.00 | 66.37 | 62.00 | 66.15 | 2,644,313 | +4.06(+6.54%) |
Apr 28, 2020 | 63.46 | 63.72 | 60.73 | 62.09 | 1,786,312 | -0.55(-0.88%) |
Apr 27, 2020 | 61.55 | 63.98 | 61.38 | 62.64 | 1,655,279 | +1.72(+2.82%) |
Apr 24, 2020 | 60.16 | 61.09 | 59.23 | 60.92 | 1,592,413 | +0.79(+1.31%) |
Apr 23, 2020 | 59.38 | 61.47 | 59.38 | 60.14 | 2,654,622 | -1.55(-2.52%) |
Apr 22, 2020 | 65.13 | 65.13 | 56.49 | 61.69 | 6,807,643 | +1.82(+3.04%) |
Apr 21, 2020 | 60.40 | 61.39 | 59.19 | 59.87 | 3,050,637 | -1.51(-2.47%) |
Apr 20, 2020 | 62.02 | 62.70 | 61.38 | 61.39 | 1,386,971 | -1.34(-2.13%) |
Apr 17, 2020 | 64.25 | 65.29 | 62.15 | 62.72 | 2,996,358 | -0.03(-0.05%) |
Apr 16, 2020 | 61.35 | 63.47 | 60.89 | 62.75 | 3,153,989 | +2.71(+4.52%) |
Apr 15, 2020 | 59.86 | 60.75 | 58.20 | 60.04 | 1,757,941 | -2.17(-3.49%) |
Apr 14, 2020 | 61.62 | 63.49 | 61.48 | 62.21 | 1,584,820 | +2.31(+3.86%) |
Apr 13, 2020 | 59.76 | 60.36 | 58.78 | 59.90 | 924,234 | -0.19(-0.31%) |
Apr 09, 2020 | 62.51 | 63.76 | 59.39 | 60.09 | 2,733,907 | -1.60(-2.60%) |
Apr 08, 2020 | 58.91 | 61.89 | 58.09 | 61.69 | 1,945,721 | +3.53(+6.07%) |
Apr 07, 2020 | 59.94 | 61.07 | 57.91 | 58.16 | 2,961,967 | -0.01(-0.02%) |
Apr 06, 2020 | 54.11 | 58.43 | 54.11 | 58.17 | 2,637,607 | +6.23(+11.99%) |
Apr 03, 2020 | 51.80 | 53.08 | 50.99 | 51.94 | 1,451,672 | -0.56(-1.07%) |
Apr 02, 2020 | 50.32 | 52.61 | 50.26 | 52.50 | 1,411,823 | +1.27(+2.47%) |
Apr 01, 2020 | 51.48 | 53.00 | 50.54 | 51.24 | 1,872,013 | -1.99(-3.75%) |
Mar 31, 2020 | 55.00 | 55.10 | 52.48 | 53.23 | 2,231,420 | -1.05(-1.94%) |
Mar 30, 2020 | 54.03 | 55.12 | 52.81 | 54.28 | 1,905,139 | +0.38(+0.71%) |
Mar 27, 2020 | 54.67 | 55.63 | 53.61 | 53.90 | 2,194,758 | -2.61(-4.63%) |
Mar 26, 2020 | 54.02 | 56.54 | 53.77 | 56.51 | 2,485,417 | +3.21(+6.03%) |
Mar 25, 2020 | 52.33 | 56.00 | 50.16 | 53.30 | 3,346,082 | +1.40(+2.69%) |
Mar 24, 2020 | 47.49 | 52.06 | 47.00 | 51.90 | 3,483,029 | +6.73(+14.90%) |
Mar 23, 2020 | 43.84 | 46.56 | 42.57 | 45.17 | 2,699,348 | +1.65(+3.79%) |
Mar 20, 2020 | 47.55 | 49.05 | 43.31 | 43.52 | 2,710,705 | -2.66(-5.77%) |
Mar 19, 2020 | 44.98 | 49.21 | 44.78 | 46.19 | 2,603,494 | +0.81(+1.78%) |
Mar 18, 2020 | 46.75 | 50.21 | 42.13 | 45.38 | 2,712,260 | -5.44(-10.71%) |
Mar 17, 2020 | 48.69 | 51.25 | 46.57 | 50.82 | 2,580,181 | +3.51(+7.41%) |
Mar 16, 2020 | 47.27 | 52.98 | 45.97 | 47.32 | 2,841,139 | -6.27(-11.70%) |
Mar 13, 2020 | 52.31 | 53.93 | 47.84 | 53.58 | 2,961,860 | +4.62(+9.43%) |
Mar 12, 2020 | 49.92 | 52.14 | 48.74 | 48.97 | 3,185,419 | -4.96(-9.20%) |
Mar 11, 2020 | 56.30 | 57.08 | 53.72 | 53.93 | 2,579,651 | -4.06(-7.00%) |
Mar 10, 2020 | 55.89 | 58.13 | 54.12 | 57.99 | 2,761,266 | +3.86(+7.13%) |
Mar 09, 2020 | 52.47 | 55.53 | 52.09 | 54.12 | 2,527,997 | -3.77(-6.52%) |
Mar 06, 2020 | 57.64 | 58.67 | 56.26 | 57.90 | 1,950,930 | -1.67(-2.80%) |
Mar 05, 2020 | 58.75 | 60.47 | 58.75 | 59.57 | 1,666,632 | -1.82(-2.96%) |
Mar 04, 2020 | 58.56 | 61.42 | 58.54 | 61.39 | 2,634,297 | +3.93(+6.84%) |
Mar 03, 2020 | 59.46 | 60.37 | 56.90 | 57.46 | 2,107,903 | -1.98(-3.34%) |
Mar 02, 2020 | 58.38 | 59.63 | 56.58 | 59.44 | 2,829,350 | +1.70(+2.94%) |
Feb 28, 2020 | 54.55 | 57.95 | 54.36 | 57.74 | 3,713,799 | +0.34(+0.60%) |
Feb 27, 2020 | 58.50 | 59.16 | 56.58 | 57.40 | 4,118,747 | -2.97(-4.92%) |
Feb 26, 2020 | 60.91 | 61.87 | 60.06 | 60.36 | 1,990,767 | -0.20(-0.32%) |
Feb 25, 2020 | 63.58 | 63.66 | 60.13 | 60.56 | 2,928,850 | -2.21(-3.52%) |
Feb 24, 2020 | 62.09 | 63.39 | 61.59 | 62.77 | 4,108,468 | -2.08(-3.21%) |
Feb 21, 2020 | 66.39 | 66.39 | 64.50 | 64.86 | 2,371,014 | -1.86(-2.78%) |
Feb 20, 2020 | 66.68 | 67.38 | 65.10 | 66.71 | 1,824,972 | +0.01(+0.01%) |
Feb 19, 2020 | 67.05 | 67.41 | 66.58 | 66.70 | 2,251,869 | +0.58(+0.88%) |
Feb 18, 2020 | 66.64 | 67.03 | 65.47 | 66.12 | 4,105,490 | -2.72(-3.95%) |
Feb 14, 2020 | 71.43 | 71.51 | 68.35 | 68.84 | 2,079,261 | -2.37(-3.33%) |
Feb 13, 2020 | 71.35 | 72.22 | 70.76 | 71.22 | 2,111,520 | -0.51(-0.71%) |
Feb 12, 2020 | 71.40 | 72.18 | 71.10 | 71.73 | 1,531,599 | +0.69(+0.97%) |
Feb 11, 2020 | 70.05 | 71.67 | 69.86 | 71.04 | 1,595,712 | +1.82(+2.62%) |
Feb 10, 2020 | 67.70 | 69.30 | 67.54 | 69.22 | 1,205,199 | +1.08(+1.58%) |
Feb 07, 2020 | 69.36 | 69.67 | 67.91 | 68.15 | 1,635,627 | -1.88(-2.69%) |
Feb 06, 2020 | 69.94 | 70.36 | 69.40 | 70.03 | 1,141,281 | +0.09(+0.13%) |
Feb 05, 2020 | 70.40 | 70.48 | 68.88 | 69.94 | 1,403,574 | +0.79(+1.15%) |
Feb 04, 2020 | 67.71 | 69.33 | 67.62 | 69.15 | 2,044,946 | +2.62(+3.94%) |
Feb 03, 2020 | 65.13 | 66.60 | 65.06 | 66.53 | 2,071,833 | +1.78(+2.74%) |
Jan 31, 2020 | 67.08 | 67.48 | 64.35 | 64.75 | 3,009,231 | -2.81(-4.15%) |
Jan 30, 2020 | 68.41 | 69.33 | 67.05 | 67.56 | 2,457,445 | -1.16(-1.68%) |
Jan 29, 2020 | 70.23 | 70.60 | 68.40 | 68.71 | 2,275,469 | -1.10(-1.57%) |
Jan 28, 2020 | 68.65 | 70.28 | 67.72 | 69.81 | 2,675,082 | +1.63(+2.39%) |
Jan 27, 2020 | 69.19 | 69.19 | 67.74 | 68.18 | 3,770,271 | -2.56(-3.62%) |
Jan 24, 2020 | 74.44 | 74.77 | 70.06 | 70.75 | 5,770,607 | -4.28(-5.70%) |
Jan 23, 2020 | 77.56 | 80.04 | 73.54 | 75.02 | 16,453,409 | +2.82(+3.90%) |
Jan 22, 2020 | 71.17 | 72.40 | 71.10 | 72.21 | 4,277,071 | +2.00(+2.85%) |
Jan 21, 2020 | 69.14 | 70.63 | 68.93 | 70.21 | 3,011,775 | +1.24(+1.79%) |
Jan 17, 2020 | 69.22 | 69.39 | 68.72 | 68.97 | 1,325,297 | -0.21(-0.30%) |
Jan 16, 2020 | 68.13 | 69.49 | 68.13 | 69.18 | 1,640,529 | +1.32(+1.95%) |
Jan 15, 2020 | 68.95 | 68.95 | 67.35 | 67.85 | 1,610,589 | -1.10(-1.59%) |
Jan 14, 2020 | 67.97 | 69.41 | 67.97 | 68.95 | 2,274,058 | +0.98(+1.44%) |
Jan 13, 2020 | 68.51 | 68.51 | 67.46 | 67.97 | 1,510,665 | +1.31(+1.97%) |
Jan 10, 2020 | 67.24 | 67.59 | 66.55 | 66.65 | 1,223,892 | -0.32(-0.48%) |
Jan 09, 2020 | 67.62 | 68.19 | 66.20 | 66.98 | 1,817,133 | -0.04(-0.06%) |
Jan 08, 2020 | 67.11 | 67.58 | 66.72 | 67.02 | 1,210,875 | +0.08(+0.12%) |
Jan 07, 2020 | 65.82 | 67.58 | 65.59 | 66.94 | 2,136,644 | +1.44(+2.20%) |
Jan 06, 2020 | 66.05 | 66.08 | 64.99 | 65.50 | 1,750,502 | -1.45(-2.17%) |
Jan 03, 2020 | 66.85 | 67.62 | 66.20 | 66.95 | 1,389,503 | -1.42(-2.08%) |
Jan 02, 2020 | 67.55 | 68.48 | 67.25 | 68.37 | 1,121,909 | +1.46(+2.19%) |
Dec 31, 2019 | 67.14 | 67.39 | 66.60 | 66.91 | 1,146,233 | -0.56(-0.83%) |
Dec 30, 2019 | 67.86 | 68.00 | 66.75 | 67.47 | 769,506 | -0.37(-0.55%) |
Dec 27, 2019 | 68.53 | 68.59 | 67.71 | 67.84 | 636,660 | -0.48(-0.70%) |
Dec 26, 2019 | 67.67 | 68.43 | 67.50 | 68.32 | 1,694,989 | +0.63(+0.93%) |
Dec 24, 2019 | 67.90 | 67.94 | 67.31 | 67.69 | 380,549 | -0.08(-0.12%) |
Dec 23, 2019 | 68.42 | 68.49 | 67.69 | 67.77 | 1,258,941 | -0.27(-0.40%) |
Dec 20, 2019 | 67.53 | 68.14 | 67.26 | 68.05 | 3,682,989 | +0.78(+1.15%) |
Dec 19, 2019 | 67.20 | 67.49 | 66.77 | 67.27 | 2,606,410 | +0.16(+0.23%) |
Dec 18, 2019 | 67.44 | 67.51 | 66.81 | 67.11 | 1,251,028 | -0.12(-0.18%) |
Dec 17, 2019 | 67.37 | 67.70 | 66.66 | 67.23 | 1,567,392 | +0.20(+0.29%) |
Dec 16, 2019 | 66.45 | 67.82 | 66.14 | 67.04 | 2,060,715 | +1.60(+2.44%) |
Dec 13, 2019 | 65.09 | 66.10 | 64.95 | 65.44 | 1,154,284 | +0.27(+0.42%) |
Dec 12, 2019 | 64.36 | 65.75 | 64.02 | 65.16 | 1,784,651 | +0.83(+1.30%) |
Dec 11, 2019 | 62.79 | 64.39 | 62.70 | 64.33 | 1,362,644 | +1.46(+2.33%) |
Dec 10, 2019 | 62.71 | 63.06 | 62.39 | 62.87 | 1,274,891 | +0.54(+0.87%) |
Dec 09, 2019 | 62.80 | 62.85 | 62.31 | 62.33 | 1,624,373 | -0.41(-0.66%) |
Dec 06, 2019 | 61.16 | 62.79 | 61.16 | 62.74 | 1,626,964 | +1.26(+2.04%) |
Dec 05, 2019 | 61.42 | 62.06 | 61.06 | 61.48 | 1,219,242 | -0.04(-0.06%) |
Dec 04, 2019 | 61.04 | 61.98 | 61.04 | 61.52 | 1,510,599 | +1.04(+1.72%) |
Dec 03, 2019 | 60.02 | 61.03 | 59.87 | 60.48 | 1,639,124 | -0.88(-1.44%) |
Dec 02, 2019 | 61.39 | 61.93 | 60.79 | 61.37 | 1,554,956 | -0.05(-0.08%) |
Nov 29, 2019 | 62.50 | 62.86 | 61.35 | 61.41 | 725,631 | -1.35(-2.16%) |
Nov 27, 2019 | 62.94 | 63.36 | 62.64 | 62.77 | 1,209,318 | +0.30(+0.47%) |
Nov 26, 2019 | 62.30 | 62.82 | 61.91 | 62.47 | 11,034,765 | +0.16(+0.26%) |
Nov 25, 2019 | 61.15 | 62.53 | 61.05 | 62.31 | 1,867,242 | +1.60(+2.63%) |
Nov 22, 2019 | 60.97 | 61.50 | 60.24 | 60.71 | 1,759,191 | +0.18(+0.29%) |
Nov 21, 2019 | 62.28 | 62.28 | 60.18 | 60.53 | 2,289,875 | -2.03(-3.24%) |
Nov 20, 2019 | 62.67 | 63.38 | 62.02 | 62.56 | 2,051,811 | -0.30(-0.48%) |
Nov 19, 2019 | 63.97 | 64.25 | 62.54 | 62.87 | 2,575,525 | -0.93(-1.46%) |
Nov 18, 2019 | 65.21 | 65.39 | 63.71 | 63.80 | 2,308,467 | -1.63(-2.49%) |
Nov 15, 2019 | 64.98 | 65.84 | 64.72 | 65.42 | 2,932,665 | +1.18(+1.83%) |
Nov 14, 2019 | 64.06 | 64.52 | 63.69 | 64.25 | 2,099,721 | -0.09(-0.14%) |
Nov 13, 2019 | 63.36 | 64.47 | 62.80 | 64.34 | 2,586,190 | +0.47(+0.74%) |
Nov 12, 2019 | 63.06 | 64.23 | 63.06 | 63.87 | 3,448,393 | +1.09(+1.73%) |
Nov 11, 2019 | 61.77 | 63.03 | 61.73 | 62.78 | 1,093,551 | +0.55(+0.88%) |
Nov 08, 2019 | 61.32 | 62.29 | 61.17 | 62.23 | 2,164,875 | +0.92(+1.50%) |
Nov 07, 2019 | 62.41 | 62.99 | 61.03 | 61.31 | 1,909,492 | -0.43(-0.70%) |
Nov 06, 2019 | 61.19 | 61.82 | 60.72 | 61.74 | 1,520,555 | +0.41(+0.67%) |
Nov 05, 2019 | 61.98 | 62.19 | 61.27 | 61.33 | 1,423,352 | -0.27(-0.45%) |
Nov 04, 2019 | 61.92 | 62.33 | 61.30 | 61.60 | 1,777,865 | +0.47(+0.77%) |
Nov 01, 2019 | 60.27 | 61.23 | 60.27 | 61.13 | 1,530,578 | +1.15(+1.91%) |
Oct 31, 2019 | 60.95 | 60.97 | 59.33 | 59.98 | 2,230,984 | -1.52(-2.47%) |
Oct 30, 2019 | 62.34 | 62.43 | 61.20 | 61.50 | 1,479,604 | -0.83(-1.34%) |
Oct 29, 2019 | 62.72 | 63.31 | 61.97 | 62.34 | 1,316,867 | -0.43(-0.69%) |
Oct 28, 2019 | 63.05 | 63.73 | 62.55 | 62.77 | 2,172,597 | +0.43(+0.69%) |
Oct 25, 2019 | 61.76 | 62.82 | 61.76 | 62.34 | 2,264,893 | +0.50(+0.81%) |
Oct 24, 2019 | 60.16 | 62.00 | 59.98 | 61.84 | 2,710,304 | +2.36(+3.97%) |
Oct 23, 2019 | 62.27 | 64.12 | 58.83 | 59.48 | 8,792,305 | +1.52(+2.62%) |
Oct 22, 2019 | 58.84 | 59.25 | 57.69 | 57.96 | 3,727,207 | -0.89(-1.52%) |
Oct 21, 2019 | 58.84 | 59.89 | 58.52 | 58.85 | 2,750,166 | +1.11(+1.92%) |
Oct 18, 2019 | 59.12 | 59.12 | 57.42 | 57.74 | 2,986,348 | -1.35(-2.29%) |
Oct 17, 2019 | 59.48 | 60.24 | 58.75 | 59.09 | 2,804,157 | +0.05(+0.08%) |
Oct 16, 2019 | 60.41 | 60.57 | 59.00 | 59.04 | 2,127,652 | -1.40(-2.32%) |
Oct 15, 2019 | 59.57 | 60.84 | 59.57 | 60.45 | 1,824,419 | +1.05(+1.77%) |
Oct 14, 2019 | 59.76 | 60.24 | 59.31 | 59.39 | 1,349,412 | -0.55(-0.92%) |
Oct 11, 2019 | 59.76 | 60.50 | 59.49 | 59.95 | 2,496,975 | +1.27(+2.17%) |
Oct 10, 2019 | 58.91 | 59.49 | 58.34 | 58.67 | 2,323,071 | +0.08(+0.13%) |
Oct 09, 2019 | 57.96 | 59.20 | 57.37 | 58.59 | 2,923,760 | +1.72(+3.03%) |
Oct 08, 2019 | 57.84 | 57.86 | 56.29 | 56.87 | 2,106,062 | -1.30(-2.24%) |
Oct 07, 2019 | 58.49 | 58.89 | 57.88 | 58.17 | 2,053,859 | -0.57(-0.98%) |
Oct 04, 2019 | 57.69 | 58.79 | 57.42 | 58.75 | 2,034,954 | +1.49(+2.61%) |
Oct 03, 2019 | 56.33 | 57.30 | 55.74 | 57.25 | 1,823,129 | +1.07(+1.90%) |
Oct 02, 2019 | 56.42 | 56.85 | 55.82 | 56.18 | 1,916,881 | -0.75(-1.33%) |
Oct 01, 2019 | 57.55 | 57.78 | 56.34 | 56.94 | 1,810,720 | +0.20(+0.35%) |
Sep 30, 2019 | 56.73 | 56.92 | 56.32 | 56.74 | 1,584,681 | +0.50(+0.89%) |
Sep 27, 2019 | 57.90 | 58.12 | 55.49 | 56.24 | 2,162,936 | -1.78(-3.07%) |
Sep 26, 2019 | 58.52 | 58.54 | 57.73 | 58.03 | 1,807,454 | -0.20(-0.34%) |
Sep 25, 2019 | 56.53 | 58.52 | 56.24 | 58.22 | 1,646,927 | +1.24(+2.18%) |
Sep 24, 2019 | 57.72 | 58.11 | 56.93 | 56.98 | 3,108,334 | -0.55(-0.95%) |
Sep 23, 2019 | 57.35 | 58.12 | 57.05 | 57.53 | 1,572,697 | +0.49(+0.86%) |
Sep 20, 2019 | 57.82 | 58.11 | 56.45 | 57.04 | 2,892,148 | -0.52(-0.90%) |
Sep 19, 2019 | 57.40 | 58.19 | 57.01 | 57.55 | 2,085,550 | +0.24(+0.41%) |
Sep 18, 2019 | 56.61 | 57.41 | 56.38 | 57.32 | 2,141,120 | +0.49(+0.86%) |
Sep 17, 2019 | 56.62 | 57.03 | 56.14 | 56.83 | 1,981,199 | +0.06(+0.10%) |
Sep 16, 2019 | 55.93 | 56.89 | 55.51 | 56.77 | 1,116,187 | +0.10(+0.17%) |
Sep 13, 2019 | 56.44 | 56.96 | 55.65 | 56.67 | 1,769,601 | +0.44(+0.78%) |
Sep 12, 2019 | 56.83 | 57.03 | 55.71 | 56.23 | 2,298,243 | -0.35(-0.62%) |
Sep 11, 2019 | 56.15 | 56.91 | 55.43 | 56.58 | 1,368,156 | +0.88(+1.58%) |
Sep 10, 2019 | 56.23 | 56.74 | 54.61 | 55.70 | 3,105,521 | -0.54(-0.96%) |
Sep 09, 2019 | 55.39 | 56.80 | 54.09 | 56.24 | 2,894,827 | +1.29(+2.35%) |
Sep 06, 2019 | 54.87 | 55.40 | 54.41 | 54.95 | 1,664,888 | +0.16(+0.29%) |
Sep 05, 2019 | 53.18 | 55.00 | 53.16 | 54.79 | 2,457,346 | +2.23(+4.25%) |
Sep 04, 2019 | 52.11 | 52.81 | 51.24 | 52.56 | 1,436,883 | +1.40(+2.74%) |