Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 63.13 | 63.59 | 60.78 | 60.79 | 1,285,215 | -2.89(-4.54%) |
Aug 28, 2020 | 61.55 | 63.98 | 61.15 | 63.68 | 1,636,300 | +2.72(+4.46%) |
Aug 27, 2020 | 58.71 | 62.91 | 58.70 | 60.96 | 1,730,178 | +2.70(+4.63%) |
Aug 26, 2020 | 58.61 | 58.79 | 57.43 | 58.26 | 976,029 | -0.21(-0.36%) |
Aug 25, 2020 | 59.12 | 59.22 | 57.24 | 58.47 | 1,056,280 | -0.11(-0.19%) |
Aug 24, 2020 | 57.85 | 58.88 | 57.21 | 58.58 | 1,671,924 | +2.17(+3.85%) |
Aug 21, 2020 | 54.45 | 56.66 | 54.45 | 56.41 | 1,579,800 | +1.57(+2.86%) |
Aug 20, 2020 | 53.28 | 55.28 | 52.68 | 54.84 | 1,069,602 | +1.20(+2.24%) |
Aug 19, 2020 | 54.75 | 55.00 | 53.41 | 53.64 | 960,678 | -1.21(-2.21%) |
Aug 18, 2020 | 55.73 | 55.79 | 53.40 | 54.85 | 1,558,309 | -0.75(-1.35%) |
Aug 17, 2020 | 55.31 | 56.82 | 53.74 | 55.60 | 2,284,804 | +0.45(+0.82%) |
Aug 14, 2020 | 55.83 | 56.15 | 54.89 | 55.15 | 1,394,300 | -1.32(-2.34%) |
Aug 13, 2020 | 56.21 | 57.05 | 56.10 | 56.47 | 1,145,924 | -0.20(-0.35%) |
Aug 12, 2020 | 57.05 | 57.44 | 56.14 | 56.67 | 2,216,730 | +0.34(+0.60%) |
Aug 11, 2020 | 55.80 | 57.60 | 54.57 | 56.33 | 2,397,702 | +1.65(+3.02%) |
Aug 10, 2020 | 51.25 | 56.00 | 51.25 | 54.68 | 2,337,600 | +3.74(+7.34%) |
Aug 07, 2020 | 51.25 | 51.85 | 50.48 | 50.94 | 1,426,300 | -0.31(-0.60%) |
Aug 06, 2020 | 49.61 | 52.68 | 49.42 | 51.25 | 2,414,142 | +1.28(+2.56%) |
Aug 05, 2020 | 51.38 | 52.68 | 49.77 | 49.97 | 4,530,054 | -3.67(-6.84%) |
Aug 04, 2020 | 50.96 | 53.95 | 50.60 | 53.64 | 3,159,421 | +2.91(+5.74%) |
Aug 03, 2020 | 52.05 | 52.09 | 50.38 | 50.73 | 2,886,611 | -1.47(-2.82%) |
Jul 31, 2020 | 53.18 | 53.18 | 51.70 | 52.20 | 2,124,500 | -0.89(-1.68%) |
Jul 30, 2020 | 53.92 | 54.01 | 52.20 | 53.09 | 2,346,978 | -1.76(-3.21%) |
Jul 29, 2020 | 54.00 | 56.57 | 53.99 | 54.85 | 2,013,208 | +1.03(+1.91%) |
Jul 28, 2020 | 54.21 | 54.94 | 53.65 | 53.82 | 1,746,342 | -0.82(-1.50%) |
Jul 27, 2020 | 53.62 | 55.34 | 53.40 | 54.64 | 1,743,475 | +0.07(+0.13%) |
Jul 24, 2020 | 55.65 | 55.85 | 53.90 | 54.57 | 1,261,800 | -1.67(-2.97%) |
Jul 23, 2020 | 57.22 | 58.05 | 55.55 | 56.24 | 1,113,759 | -1.33(-2.31%) |
Jul 22, 2020 | 57.60 | 58.33 | 57.26 | 57.57 | 883,020 | -0.64(-1.10%) |
Jul 21, 2020 | 58.42 | 59.08 | 57.90 | 58.21 | 1,457,802 | +0.77(+1.34%) |
Jul 20, 2020 | 58.69 | 59.01 | 56.88 | 57.44 | 1,890,008 | -1.37(-2.33%) |
Jul 17, 2020 | 59.00 | 59.40 | 57.55 | 58.81 | 2,621,800 | +0.28(+0.48%) |
Jul 16, 2020 | 58.75 | 59.51 | 57.88 | 58.53 | 1,209,844 | -1.66(-2.76%) |
Jul 15, 2020 | 58.91 | 60.89 | 58.40 | 60.19 | 2,628,885 | +5.21(+9.48%) |
Jul 14, 2020 | 54.50 | 55.99 | 53.89 | 54.98 | 2,011,956 | +0.03(+0.05%) |
Jul 13, 2020 | 57.68 | 58.44 | 54.80 | 54.95 | 2,001,873 | -2.16(-3.78%) |
Jul 10, 2020 | 56.47 | 58.28 | 55.28 | 57.11 | 1,874,300 | +0.98(+1.75%) |
Jul 09, 2020 | 57.77 | 57.83 | 54.04 | 56.13 | 1,509,821 | -1.39(-2.42%) |
Jul 08, 2020 | 56.61 | 59.37 | 56.52 | 57.52 | 2,150,114 | +1.33(+2.37%) |
Jul 07, 2020 | 60.75 | 60.91 | 55.88 | 56.19 | 3,661,332 | -5.40(-8.77%) |
Jul 06, 2020 | 61.81 | 62.70 | 60.41 | 61.59 | 1,419,452 | +1.12(+1.85%) |
Jul 02, 2020 | 63.78 | 64.09 | 60.38 | 60.47 | 1,206,600 | -1.72(-2.77%) |
Jul 01, 2020 | 61.73 | 64.61 | 61.22 | 62.19 | 1,709,241 | +1.62(+2.67%) |
Jun 30, 2020 | 59.02 | 60.78 | 58.03 | 60.57 | 1,578,734 | +1.05(+1.76%) |
Jun 29, 2020 | 62.28 | 62.40 | 57.74 | 59.52 | 3,414,969 | -2.10(-3.41%) |
Jun 26, 2020 | 64.27 | 64.36 | 60.86 | 61.62 | 3,095,800 | -3.25(-5.01%) |
Jun 25, 2020 | 64.82 | 65.61 | 63.07 | 64.87 | 1,453,189 | -0.74(-1.13%) |
Jun 24, 2020 | 67.50 | 67.93 | 63.05 | 65.61 | 2,659,139 | -2.52(-3.70%) |
Jun 23, 2020 | 64.50 | 68.14 | 63.55 | 68.13 | 1,826,717 | +4.22(+6.60%) |
Jun 22, 2020 | 66.05 | 66.06 | 63.32 | 63.91 | 1,921,241 | -2.23(-3.37%) |
Jun 19, 2020 | 66.92 | 68.38 | 64.97 | 66.14 | 1,946,900 | -0.22(-0.33%) |
Jun 18, 2020 | 66.11 | 67.62 | 65.41 | 66.36 | 1,608,881 | -0.57(-0.85%) |
Jun 17, 2020 | 69.31 | 69.57 | 66.88 | 66.93 | 1,176,682 | -2.09(-3.03%) |
Jun 16, 2020 | 71.96 | 72.07 | 68.12 | 69.02 | 1,650,581 | +0.41(+0.60%) |
Jun 15, 2020 | 62.89 | 69.75 | 62.60 | 68.61 | 1,657,971 | +1.71(+2.56%) |
Jun 12, 2020 | 68.33 | 68.91 | 64.91 | 66.90 | 1,229,400 | +1.60(+2.45%) |
Jun 11, 2020 | 64.61 | 67.90 | 64.06 | 65.30 | 2,774,593 | -4.56(-6.53%) |
Jun 10, 2020 | 71.06 | 71.14 | 67.27 | 69.86 | 2,122,627 | -0.41(-0.58%) |
Jun 09, 2020 | 71.21 | 72.93 | 69.75 | 70.27 | 2,323,514 | -2.70(-3.70%) |
Jun 08, 2020 | 77.85 | 77.85 | 72.06 | 72.97 | 2,052,132 | -2.18(-2.90%) |
Jun 05, 2020 | 78.70 | 80.60 | 74.24 | 75.15 | 2,745,000 | +1.60(+2.18%) |
Jun 04, 2020 | 75.94 | 75.94 | 73.18 | 73.55 | 3,212,403 | -3.63(-4.70%) |
Jun 03, 2020 | 75.51 | 78.16 | 75.01 | 77.18 | 3,506,395 | +3.20(+4.33%) |
Jun 02, 2020 | 69.00 | 74.46 | 68.54 | 73.98 | 5,107,518 | +6.39(+9.45%) |
Jun 01, 2020 | 64.85 | 69.11 | 64.47 | 67.59 | 3,111,732 | +2.96(+4.58%) |
May 29, 2020 | 64.40 | 65.88 | 63.96 | 64.63 | 1,868,900 | -0.36(-0.55%) |
May 28, 2020 | 64.63 | 66.58 | 64.27 | 64.99 | 1,640,361 | -0.18(-0.28%) |
May 27, 2020 | 64.84 | 65.87 | 60.69 | 65.17 | 2,423,229 | +1.94(+3.07%) |
May 26, 2020 | 66.06 | 66.88 | 63.21 | 63.23 | 2,052,180 | +0.27(+0.43%) |
May 22, 2020 | 61.66 | 63.80 | 60.81 | 62.96 | 1,687,500 | +1.61(+2.62%) |
May 21, 2020 | 61.00 | 61.64 | 59.29 | 61.35 | 2,898,320 | +0.43(+0.71%) |
May 20, 2020 | 58.78 | 61.42 | 58.59 | 60.92 | 2,839,307 | +3.38(+5.87%) |
May 19, 2020 | 58.10 | 59.09 | 56.69 | 57.54 | 2,706,686 | -0.16(-0.28%) |
May 18, 2020 | 56.82 | 59.69 | 55.94 | 57.70 | 3,162,628 | +5.38(+10.28%) |
May 15, 2020 | 50.00 | 53.20 | 49.40 | 52.32 | 2,925,400 | +1.31(+2.57%) |
May 14, 2020 | 47.13 | 51.42 | 45.87 | 51.01 | 4,186,384 | +3.09(+6.45%) |
May 13, 2020 | 51.21 | 51.42 | 47.05 | 47.92 | 4,810,103 | -4.09(-7.86%) |
May 12, 2020 | 58.53 | 58.91 | 51.70 | 52.01 | 3,859,351 | -6.09(-10.48%) |
May 11, 2020 | 59.30 | 59.59 | 58.07 | 58.10 | 1,670,286 | -2.12(-3.52%) |
May 08, 2020 | 62.20 | 62.39 | 60.14 | 60.22 | 1,630,000 | -0.92(-1.50%) |
May 07, 2020 | 61.53 | 62.89 | 60.63 | 61.14 | 3,281,553 | +0.74(+1.23%) |
May 06, 2020 | 56.08 | 61.76 | 55.14 | 60.40 | 3,943,480 | +3.32(+5.82%) |
May 05, 2020 | 58.58 | 59.41 | 56.12 | 57.08 | 2,332,230 | -0.36(-0.63%) |
May 04, 2020 | 55.11 | 57.47 | 53.84 | 57.44 | 2,019,428 | -0.18(-0.31%) |
May 01, 2020 | 58.38 | 58.42 | 54.87 | 57.62 | 2,159,100 | -2.71(-4.49%) |
Apr 30, 2020 | 62.97 | 63.63 | 59.65 | 60.33 | 2,020,260 | -3.90(-6.07%) |
Apr 29, 2020 | 64.43 | 66.28 | 63.63 | 64.23 | 2,504,384 | +3.79(+6.27%) |
Apr 28, 2020 | 64.48 | 64.86 | 58.47 | 60.44 | 2,810,181 | -2.00(-3.20%) |
Apr 27, 2020 | 59.25 | 62.90 | 58.93 | 62.44 | 2,358,293 | +4.54(+7.84%) |
Apr 24, 2020 | 56.91 | 58.72 | 55.52 | 57.90 | 2,111,300 | +0.86(+1.51%) |
Apr 23, 2020 | 58.34 | 58.68 | 55.82 | 57.04 | 2,487,724 | -0.39(-0.68%) |
Apr 22, 2020 | 56.24 | 58.09 | 55.39 | 57.43 | 1,648,917 | +2.21(+4.00%) |
Apr 21, 2020 | 54.75 | 56.32 | 53.23 | 55.22 | 1,881,952 | -0.88(-1.57%) |
Apr 20, 2020 | 53.98 | 56.70 | 53.66 | 56.10 | 2,725,185 | -0.47(-0.83%) |
Apr 17, 2020 | 57.26 | 57.87 | 54.16 | 56.57 | 3,285,500 | +6.47(+12.91%) |
Apr 16, 2020 | 52.74 | 52.76 | 49.02 | 50.10 | 2,637,266 | -1.90(-3.65%) |
Apr 15, 2020 | 52.20 | 53.97 | 51.56 | 52.00 | 2,102,297 | -3.32(-6.00%) |
Apr 14, 2020 | 55.20 | 58.18 | 54.76 | 55.32 | 3,235,669 | +1.14(+2.10%) |
Apr 13, 2020 | 55.37 | 55.60 | 52.81 | 54.18 | 2,530,226 | -1.41(-2.54%) |
Apr 09, 2020 | 55.66 | 57.68 | 53.51 | 55.59 | 4,121,700 | +3.53(+6.78%) |
Apr 08, 2020 | 48.13 | 52.72 | 47.41 | 52.06 | 2,896,115 | +6.19(+13.49%) |
Apr 07, 2020 | 46.82 | 50.51 | 44.44 | 45.87 | 4,616,563 | +3.31(+7.78%) |
Apr 06, 2020 | 41.04 | 43.20 | 40.36 | 42.56 | 4,553,325 | +5.60(+15.15%) |
Apr 03, 2020 | 40.07 | 40.15 | 36.41 | 36.96 | 3,144,100 | -2.88(-7.23%) |
Apr 02, 2020 | 40.50 | 42.69 | 39.05 | 39.84 | 2,915,455 | -2.50(-5.90%) |
Apr 01, 2020 | 45.77 | 45.78 | 42.04 | 42.34 | 3,415,292 | -6.36(-13.06%) |
Mar 31, 2020 | 48.19 | 51.93 | 47.59 | 48.70 | 2,903,213 | +0.10(+0.21%) |
Mar 30, 2020 | 48.61 | 50.06 | 46.16 | 48.60 | 2,737,964 | -1.82(-3.61%) |
Mar 27, 2020 | 47.14 | 52.12 | 45.75 | 50.42 | 2,574,700 | -1.96(-3.74%) |
Mar 26, 2020 | 51.50 | 52.99 | 49.04 | 52.38 | 3,913,347 | +2.05(+4.07%) |
Mar 25, 2020 | 47.58 | 53.30 | 41.41 | 50.33 | 4,184,965 | +4.10(+8.87%) |
Mar 24, 2020 | 41.00 | 47.20 | 40.00 | 46.23 | 4,718,462 | +8.76(+23.38%) |
Mar 23, 2020 | 33.10 | 38.46 | 31.22 | 37.47 | 3,568,993 | +3.54(+10.43%) |
Mar 20, 2020 | 33.64 | 36.53 | 32.01 | 33.93 | 7,991,400 | +1.32(+4.05%) |
Mar 19, 2020 | 27.11 | 34.28 | 25.37 | 32.61 | 6,834,502 | +5.07(+18.41%) |
Mar 18, 2020 | 26.75 | 29.99 | 23.77 | 27.54 | 5,876,517 | -7.85(-22.18%) |
Mar 17, 2020 | 38.40 | 38.43 | 27.79 | 35.39 | 8,235,813 | -3.41(-8.79%) |
Mar 16, 2020 | 46.01 | 46.01 | 35.92 | 38.80 | 5,486,987 | -15.18(-28.12%) |
Mar 13, 2020 | 52.43 | 54.96 | 49.21 | 53.98 | 2,883,000 | +6.98(+14.85%) |
Mar 12, 2020 | 51.74 | 52.01 | 46.17 | 47.00 | 3,390,840 | -10.00(-17.54%) |
Mar 11, 2020 | 60.76 | 60.88 | 56.36 | 57.00 | 2,595,075 | -5.63(-8.99%) |
Mar 10, 2020 | 59.21 | 62.78 | 57.60 | 62.63 | 3,246,201 | +5.98(+10.56%) |
Mar 09, 2020 | 59.86 | 60.00 | 55.49 | 56.65 | 2,853,830 | -7.70(-11.97%) |
Mar 06, 2020 | 62.02 | 66.83 | 60.12 | 64.35 | 3,591,200 | +1.85(+2.96%) |
Mar 05, 2020 | 68.30 | 68.30 | 61.56 | 62.50 | 3,426,841 | -7.38(-10.56%) |
Mar 04, 2020 | 68.75 | 70.00 | 66.90 | 69.88 | 1,695,687 | +2.03(+2.99%) |
Mar 03, 2020 | 69.32 | 71.35 | 67.42 | 67.85 | 3,302,487 | -0.63(-0.92%) |
Mar 02, 2020 | 67.84 | 68.69 | 64.24 | 68.48 | 2,959,182 | +0.99(+1.47%) |
Feb 28, 2020 | 69.96 | 70.00 | 65.88 | 67.49 | 3,305,400 | -4.58(-6.35%) |
Feb 27, 2020 | 72.16 | 74.71 | 70.90 | 72.07 | 3,751,139 | -3.70(-4.88%) |
Feb 26, 2020 | 77.40 | 78.47 | 75.06 | 75.77 | 4,428,463 | -5.40(-6.65%) |
Feb 25, 2020 | 84.97 | 85.28 | 80.85 | 81.17 | 2,329,635 | -3.07(-3.64%) |
Feb 24, 2020 | 82.96 | 86.29 | 81.28 | 84.24 | 1,875,676 | -3.28(-3.75%) |
Feb 21, 2020 | 88.00 | 88.33 | 86.86 | 87.52 | 774,600 | -0.52(-0.59%) |
Feb 20, 2020 | 87.97 | 88.47 | 86.33 | 88.04 | 831,081 | +0.19(+0.22%) |
Feb 19, 2020 | 87.90 | 88.77 | 87.75 | 87.85 | 1,061,399 | -0.09(-0.10%) |
Feb 18, 2020 | 86.50 | 88.20 | 86.31 | 87.94 | 1,133,642 | +1.48(+1.71%) |
Feb 14, 2020 | 84.44 | 86.46 | 83.75 | 86.46 | 924,900 | +1.96(+2.32%) |
Feb 13, 2020 | 84.20 | 85.13 | 83.82 | 84.50 | 772,919 | -0.15(-0.18%) |
Feb 12, 2020 | 83.37 | 84.80 | 82.92 | 84.65 | 1,088,508 | +1.53(+1.84%) |
Feb 11, 2020 | 82.90 | 83.43 | 82.48 | 83.12 | 948,474 | +0.25(+0.30%) |
Feb 10, 2020 | 82.61 | 83.65 | 82.61 | 82.87 | 800,746 | +0.29(+0.35%) |
Feb 07, 2020 | 82.21 | 82.88 | 81.90 | 82.58 | 547,700 | +0.24(+0.29%) |
Feb 06, 2020 | 81.47 | 83.25 | 81.47 | 82.34 | 520,011 | +0.67(+0.82%) |
Feb 05, 2020 | 83.17 | 83.62 | 81.50 | 81.67 | 831,767 | -1.01(-1.22%) |
Feb 04, 2020 | 82.36 | 83.39 | 82.27 | 82.68 | 788,929 | +1.10(+1.35%) |
Feb 03, 2020 | 81.00 | 82.21 | 80.89 | 81.58 | 1,105,692 | +0.79(+0.98%) |
Jan 31, 2020 | 81.47 | 81.55 | 80.47 | 80.79 | 960,800 | -0.63(-0.77%) |
Jan 30, 2020 | 79.63 | 81.45 | 79.62 | 81.42 | 725,218 | +1.17(+1.46%) |
Jan 29, 2020 | 79.72 | 80.54 | 79.38 | 80.25 | 674,851 | +0.55(+0.69%) |
Jan 28, 2020 | 78.78 | 79.74 | 78.74 | 79.70 | 590,823 | +1.16(+1.48%) |
Jan 27, 2020 | 77.82 | 79.08 | 77.27 | 78.54 | 751,588 | +0.02(+0.03%) |
Jan 24, 2020 | 78.60 | 78.98 | 77.81 | 78.52 | 915,400 | +0.37(+0.47%) |
Jan 23, 2020 | 78.80 | 79.38 | 77.82 | 78.15 | 939,019 | -0.91(-1.15%) |
Jan 22, 2020 | 79.12 | 79.81 | 78.91 | 79.06 | 600,172 | +0.16(+0.20%) |
Jan 21, 2020 | 79.59 | 80.82 | 78.77 | 78.90 | 924,636 | -0.85(-1.07%) |
Jan 17, 2020 | 79.44 | 80.01 | 79.06 | 79.75 | 691,200 | +0.58(+0.73%) |
Jan 16, 2020 | 79.40 | 79.71 | 78.82 | 79.17 | 919,674 | +0.15(+0.19%) |
Jan 15, 2020 | 80.54 | 80.90 | 79.00 | 79.02 | 757,079 | -0.86(-1.08%) |
Jan 14, 2020 | 79.08 | 80.42 | 79.08 | 79.88 | 1,147,969 | +0.84(+1.06%) |
Jan 13, 2020 | 77.25 | 79.36 | 77.25 | 79.04 | 1,010,721 | +1.82(+2.36%) |
Jan 10, 2020 | 77.20 | 77.97 | 76.98 | 77.22 | 565,600 | +0.36(+0.47%) |
Jan 09, 2020 | 76.93 | 77.94 | 76.29 | 76.86 | 634,296 | +0.54(+0.71%) |
Jan 08, 2020 | 75.85 | 76.77 | 75.51 | 76.32 | 468,310 | -0.01(-0.01%) |
Jan 07, 2020 | 75.24 | 77.22 | 75.05 | 76.33 | 1,175,439 | +1.29(+1.72%) |
Jan 06, 2020 | 75.03 | 75.50 | 74.39 | 75.04 | 997,378 | -0.60(-0.79%) |
Jan 03, 2020 | 74.66 | 76.64 | 74.46 | 75.64 | 650,100 | +0.56(+0.75%) |
Jan 02, 2020 | 74.83 | 75.19 | 74.19 | 75.08 | 1,082,435 | +0.40(+0.54%) |
Dec 31, 2019 | 73.94 | 75.22 | 73.73 | 74.68 | 827,600 | +0.49(+0.66%) |
Dec 30, 2019 | 75.47 | 75.79 | 74.15 | 74.19 | 651,600 | -1.30(-1.72%) |
Dec 27, 2019 | 74.82 | 75.57 | 74.73 | 75.49 | 661,500 | +0.67(+0.90%) |
Dec 26, 2019 | 74.34 | 75.10 | 74.33 | 74.82 | 431,068 | +0.48(+0.65%) |
Dec 24, 2019 | 73.98 | 74.34 | 73.59 | 74.34 | 359,200 | +0.17(+0.23%) |
Dec 23, 2019 | 74.11 | 74.59 | 73.28 | 74.17 | 523,705 | +0.61(+0.83%) |
Dec 20, 2019 | 73.71 | 74.05 | 73.05 | 73.56 | 1,191,000 | +0.18(+0.25%) |
Dec 19, 2019 | 73.00 | 73.50 | 72.64 | 73.38 | 553,019 | +0.13(+0.18%) |
Dec 18, 2019 | 72.90 | 73.60 | 72.75 | 73.25 | 593,555 | +0.36(+0.49%) |
Dec 17, 2019 | 73.94 | 74.28 | 72.80 | 72.89 | 649,685 | -0.52(-0.71%) |
Dec 16, 2019 | 73.00 | 73.75 | 72.48 | 73.41 | 699,854 | +0.74(+1.02%) |
Dec 13, 2019 | 72.35 | 73.18 | 72.03 | 72.67 | 1,411,200 | +0.13(+0.18%) |
Dec 12, 2019 | 74.08 | 74.08 | 72.07 | 72.54 | 864,962 | -1.65(-2.22%) |
Dec 11, 2019 | 73.80 | 74.48 | 72.74 | 74.19 | 630,650 | +0.20(+0.27%) |
Dec 10, 2019 | 74.06 | 74.30 | 73.59 | 73.99 | 1,782,285 | -0.11(-0.15%) |
Dec 09, 2019 | 74.29 | 74.76 | 73.86 | 74.10 | 518,077 | -0.38(-0.51%) |
Dec 06, 2019 | 75.24 | 75.95 | 74.48 | 74.48 | 876,400 | -1.04(-1.38%) |
Dec 05, 2019 | 74.43 | 75.97 | 74.08 | 75.52 | 1,183,982 | +2.57(+3.52%) |
Dec 04, 2019 | 73.64 | 74.10 | 72.54 | 72.95 | 1,163,791 | -0.68(-0.92%) |
Dec 03, 2019 | 73.20 | 73.76 | 72.73 | 73.63 | 790,021 | -0.24(-0.32%) |
Dec 02, 2019 | 73.94 | 74.25 | 73.28 | 73.87 | 672,320 | -0.05(-0.07%) |
Nov 29, 2019 | 74.67 | 74.87 | 73.60 | 73.92 | 450,300 | -0.69(-0.92%) |
Nov 27, 2019 | 74.38 | 74.90 | 74.11 | 74.61 | 508,100 | +0.29(+0.39%) |
Nov 26, 2019 | 73.44 | 74.50 | 73.31 | 74.32 | 1,063,255 | +1.10(+1.50%) |
Nov 25, 2019 | 72.28 | 73.44 | 72.19 | 73.22 | 794,688 | +1.37(+1.91%) |
Nov 22, 2019 | 72.21 | 72.67 | 71.71 | 71.85 | 950,300 | -0.16(-0.22%) |
Nov 21, 2019 | 71.42 | 72.59 | 71.40 | 72.01 | 1,216,959 | +0.29(+0.40%) |
Nov 20, 2019 | 71.54 | 72.56 | 70.69 | 71.72 | 1,260,112 | +0.26(+0.36%) |
Nov 19, 2019 | 71.70 | 71.95 | 71.02 | 71.46 | 1,250,890 | -0.05(-0.07%) |
Nov 18, 2019 | 71.20 | 71.85 | 71.00 | 71.51 | 1,364,438 | +0.06(+0.08%) |
Nov 15, 2019 | 70.54 | 71.86 | 70.06 | 71.45 | 915,200 | +1.35(+1.93%) |
Nov 14, 2019 | 71.06 | 71.28 | 69.96 | 70.10 | 1,329,993 | -1.10(-1.54%) |
Nov 13, 2019 | 69.76 | 71.57 | 69.40 | 71.20 | 2,193,869 | +1.19(+1.70%) |
Nov 12, 2019 | 68.00 | 70.24 | 67.53 | 70.01 | 2,128,730 | +2.28(+3.37%) |
Nov 11, 2019 | 67.70 | 68.09 | 66.53 | 67.73 | 3,292,060 | -0.69(-1.01%) |
Nov 08, 2019 | 70.53 | 70.74 | 67.68 | 68.42 | 4,535,600 | +5.71(+9.11%) |
Nov 07, 2019 | 61.80 | 62.88 | 61.05 | 62.71 | 2,656,151 | +1.17(+1.90%) |
Nov 06, 2019 | 59.98 | 61.71 | 59.73 | 61.54 | 849,254 | +1.56(+2.60%) |
Nov 05, 2019 | 60.85 | 60.89 | 59.58 | 59.98 | 1,979,597 | -1.10(-1.80%) |
Nov 04, 2019 | 63.50 | 63.53 | 59.87 | 61.08 | 3,321,943 | -1.95(-3.09%) |
Nov 01, 2019 | 64.00 | 64.20 | 62.68 | 63.03 | 1,894,500 | -0.63(-0.99%) |
Oct 31, 2019 | 63.84 | 63.98 | 62.80 | 63.66 | 1,411,297 | -0.45(-0.70%) |
Oct 30, 2019 | 63.44 | 64.36 | 63.14 | 64.11 | 1,933,170 | +0.65(+1.02%) |
Oct 29, 2019 | 62.57 | 63.47 | 62.26 | 63.46 | 1,656,715 | +1.23(+1.98%) |
Oct 28, 2019 | 61.28 | 62.30 | 61.00 | 62.23 | 782,333 | +1.19(+1.95%) |
Oct 25, 2019 | 60.92 | 61.22 | 60.52 | 61.04 | 671,600 | -0.07(-0.11%) |
Oct 24, 2019 | 60.45 | 61.35 | 60.07 | 61.11 | 550,010 | +0.99(+1.65%) |
Oct 23, 2019 | 60.26 | 60.77 | 59.62 | 60.12 | 864,148 | -0.34(-0.56%) |
Oct 22, 2019 | 60.05 | 60.76 | 59.70 | 60.46 | 723,631 | +0.20(+0.33%) |
Oct 21, 2019 | 60.56 | 61.14 | 60.01 | 60.26 | 1,237,039 | -0.23(-0.38%) |
Oct 18, 2019 | 60.65 | 60.82 | 59.92 | 60.49 | 595,100 | -0.35(-0.58%) |
Oct 17, 2019 | 61.05 | 61.30 | 60.61 | 60.84 | 661,860 | +0.09(+0.15%) |
Oct 16, 2019 | 60.49 | 60.79 | 59.54 | 60.75 | 852,670 | -0.04(-0.07%) |
Oct 15, 2019 | 61.00 | 61.43 | 59.83 | 60.79 | 1,298,107 | +0.02(+0.03%) |
Oct 14, 2019 | 60.04 | 61.01 | 59.30 | 60.77 | 1,845,822 | +2.14(+3.65%) |
Oct 11, 2019 | 57.97 | 59.12 | 57.83 | 58.63 | 1,012,000 | +1.02(+1.77%) |
Oct 10, 2019 | 57.20 | 57.90 | 57.02 | 57.61 | 1,230,520 | +0.32(+0.56%) |
Oct 09, 2019 | 56.59 | 57.49 | 56.24 | 57.29 | 644,205 | +1.09(+1.94%) |
Oct 08, 2019 | 56.88 | 57.13 | 56.14 | 56.20 | 1,257,466 | -1.02(-1.78%) |
Oct 07, 2019 | 57.77 | 58.45 | 57.21 | 57.22 | 1,199,855 | -0.74(-1.28%) |
Oct 04, 2019 | 58.26 | 58.78 | 57.22 | 57.96 | 1,061,000 | +0.15(+0.26%) |
Oct 03, 2019 | 57.43 | 58.10 | 56.63 | 57.81 | 886,109 | +0.29(+0.50%) |
Oct 02, 2019 | 58.37 | 58.37 | 56.44 | 57.52 | 769,230 | -1.12(-1.91%) |
Oct 01, 2019 | 58.25 | 59.48 | 58.00 | 58.64 | 1,134,912 | +0.77(+1.33%) |
Sep 30, 2019 | 57.48 | 58.24 | 56.69 | 57.87 | 2,011,773 | +0.43(+0.75%) |
Sep 27, 2019 | 59.30 | 59.63 | 57.16 | 57.44 | 1,079,100 | -1.71(-2.89%) |
Sep 26, 2019 | 60.93 | 61.41 | 58.91 | 59.15 | 1,214,214 | -1.56(-2.57%) |
Sep 25, 2019 | 61.62 | 62.20 | 60.17 | 60.71 | 1,091,358 | -0.99(-1.60%) |
Sep 24, 2019 | 62.03 | 63.11 | 61.48 | 61.70 | 1,190,879 | +0.10(+0.16%) |
Sep 23, 2019 | 60.34 | 61.83 | 60.04 | 61.60 | 1,182,921 | +1.26(+2.09%) |
Sep 20, 2019 | 61.56 | 61.62 | 59.67 | 60.34 | 1,516,200 | -1.22(-1.98%) |
Sep 19, 2019 | 61.86 | 62.33 | 61.31 | 61.56 | 707,698 | -0.09(-0.15%) |
Sep 18, 2019 | 62.82 | 62.88 | 61.03 | 61.65 | 652,369 | -1.12(-1.78%) |
Sep 17, 2019 | 62.46 | 63.35 | 61.71 | 62.77 | 683,244 | +0.53(+0.85%) |
Sep 16, 2019 | 61.99 | 62.64 | 61.24 | 62.24 | 841,648 | -0.27(-0.43%) |
Sep 13, 2019 | 63.76 | 64.23 | 61.85 | 62.51 | 1,341,800 | -1.72(-2.68%) |
Sep 12, 2019 | 64.00 | 64.94 | 63.08 | 64.23 | 993,650 | +0.41(+0.64%) |
Sep 11, 2019 | 64.54 | 65.49 | 63.44 | 63.82 | 950,522 | -0.52(-0.81%) |
Sep 10, 2019 | 63.01 | 65.56 | 62.32 | 64.34 | 1,292,467 | +1.15(+1.82%) |
Sep 09, 2019 | 65.88 | 65.88 | 62.79 | 63.19 | 1,466,129 | -2.27(-3.47%) |
Sep 06, 2019 | 65.50 | 66.00 | 64.84 | 65.46 | 1,500,400 | +0.31(+0.48%) |
Sep 05, 2019 | 67.79 | 67.81 | 64.83 | 65.15 | 2,144,071 | -1.99(-2.96%) |
Sep 04, 2019 | 67.55 | 68.19 | 67.07 | 67.14 | 926,797 | +0.04(+0.06%) |