Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 84.98 | 86.48 | 84.82 | 85.66 | 1,134,424 | +0.47(+0.55%) |
Sep 29, 2020 | 83.95 | 85.82 | 83.55 | 85.19 | 612,555 | +1.08(+1.28%) |
Sep 28, 2020 | 83.21 | 84.66 | 83.07 | 84.11 | 842,614 | +2.13(+2.60%) |
Sep 25, 2020 | 80.39 | 82.12 | 79.65 | 81.98 | 957,100 | +1.19(+1.47%) |
Sep 24, 2020 | 83.55 | 83.56 | 80.30 | 80.79 | 1,054,242 | -3.11(-3.71%) |
Sep 23, 2020 | 85.07 | 85.42 | 83.55 | 83.90 | 1,637,470 | -1.27(-1.49%) |
Sep 22, 2020 | 85.31 | 85.81 | 84.40 | 85.17 | 1,302,816 | -0.38(-0.44%) |
Sep 21, 2020 | 83.62 | 85.72 | 81.60 | 85.55 | 1,958,136 | +0.68(+0.80%) |
Sep 18, 2020 | 85.28 | 86.96 | 83.77 | 84.87 | 30,838,700 | +0.64(+0.76%) |
Sep 17, 2020 | 83.36 | 84.36 | 82.74 | 84.23 | 1,140,322 | +0.06(+0.07%) |
Sep 16, 2020 | 84.87 | 84.98 | 84.07 | 84.17 | 1,626,755 | -0.15(-0.18%) |
Sep 15, 2020 | 84.87 | 85.10 | 82.94 | 84.32 | 1,255,647 | +0.41(+0.49%) |
Sep 14, 2020 | 83.97 | 84.32 | 83.01 | 83.91 | 1,272,734 | +1.21(+1.46%) |
Sep 11, 2020 | 84.72 | 84.72 | 81.62 | 82.70 | 1,215,900 | -1.18(-1.41%) |
Sep 10, 2020 | 84.88 | 86.39 | 83.37 | 83.88 | 1,363,603 | -0.92(-1.08%) |
Sep 09, 2020 | 83.96 | 85.51 | 83.04 | 84.80 | 1,539,893 | +1.73(+2.08%) |
Sep 08, 2020 | 81.24 | 85.28 | 80.31 | 83.07 | 2,681,844 | -0.88(-1.05%) |
Sep 04, 2020 | 86.96 | 87.48 | 82.52 | 83.95 | 1,537,200 | -2.45(-2.84%) |
Sep 03, 2020 | 89.30 | 89.43 | 84.50 | 86.40 | 849,626 | -3.04(-3.40%) |
Sep 02, 2020 | 90.67 | 90.89 | 88.15 | 89.44 | 1,258,086 | -1.24(-1.37%) |
Sep 01, 2020 | 94.38 | 95.70 | 90.39 | 90.68 | 1,432,299 | -1.82(-1.97%) |
Aug 31, 2020 | 88.00 | 93.09 | 87.00 | 92.50 | 1,986,199 | +4.84(+5.52%) |
Aug 28, 2020 | 87.85 | 88.15 | 87.30 | 87.66 | 639,800 | -0.05(-0.06%) |
Aug 27, 2020 | 89.06 | 89.54 | 86.51 | 87.71 | 526,593 | -1.00(-1.13%) |
Aug 26, 2020 | 88.31 | 88.74 | 87.25 | 88.71 | 645,236 | +0.36(+0.41%) |
Aug 25, 2020 | 88.22 | 88.70 | 87.53 | 88.35 | 673,647 | -0.11(-0.12%) |
Aug 24, 2020 | 88.00 | 89.69 | 87.98 | 88.46 | 885,161 | +1.97(+2.28%) |
Aug 21, 2020 | 86.26 | 87.15 | 85.69 | 86.49 | 591,300 | -0.05(-0.06%) |
Aug 20, 2020 | 86.60 | 86.88 | 85.51 | 86.54 | 774,946 | -0.59(-0.68%) |
Aug 19, 2020 | 89.44 | 89.44 | 86.94 | 87.13 | 846,672 | -1.87(-2.10%) |
Aug 18, 2020 | 91.00 | 91.43 | 87.72 | 89.00 | 738,286 | -2.03(-2.23%) |
Aug 17, 2020 | 87.92 | 91.95 | 87.24 | 91.03 | 1,283,993 | +4.01(+4.61%) |
Aug 14, 2020 | 88.20 | 88.39 | 86.57 | 87.02 | 416,900 | -1.39(-1.57%) |
Aug 13, 2020 | 87.51 | 88.86 | 87.13 | 88.41 | 580,658 | +0.61(+0.69%) |
Aug 12, 2020 | 85.68 | 88.19 | 85.11 | 87.80 | 748,391 | +2.90(+3.42%) |
Aug 11, 2020 | 87.68 | 87.68 | 84.69 | 84.90 | 908,154 | -2.69(-3.07%) |
Aug 10, 2020 | 88.46 | 88.49 | 86.73 | 87.59 | 561,100 | -0.58(-0.66%) |
Aug 07, 2020 | 87.68 | 88.87 | 86.85 | 88.17 | 552,400 | -0.02(-0.02%) |
Aug 06, 2020 | 89.73 | 90.88 | 87.83 | 88.19 | 605,648 | -1.43(-1.60%) |
Aug 05, 2020 | 88.59 | 89.86 | 87.55 | 89.62 | 436,574 | +1.44(+1.63%) |
Aug 04, 2020 | 89.65 | 90.00 | 87.35 | 88.18 | 503,208 | -1.99(-2.21%) |
Aug 03, 2020 | 88.37 | 91.18 | 88.01 | 90.17 | 993,412 | +2.83(+3.24%) |
Jul 31, 2020 | 88.64 | 88.64 | 86.01 | 87.34 | 939,800 | -0.76(-0.86%) |
Jul 30, 2020 | 88.30 | 90.99 | 85.51 | 88.10 | 1,963,317 | +6.58(+8.07%) |
Jul 29, 2020 | 81.17 | 82.29 | 81.17 | 81.52 | 755,897 | +0.84(+1.04%) |
Jul 28, 2020 | 83.04 | 83.63 | 80.64 | 80.68 | 526,363 | -2.57(-3.09%) |
Jul 27, 2020 | 82.00 | 83.76 | 82.00 | 83.25 | 563,875 | +1.61(+1.97%) |
Jul 24, 2020 | 82.83 | 82.86 | 80.84 | 81.64 | 954,200 | -1.84(-2.20%) |
Jul 23, 2020 | 85.14 | 85.90 | 83.09 | 83.48 | 904,427 | -1.56(-1.83%) |
Jul 22, 2020 | 86.41 | 86.91 | 84.27 | 85.04 | 889,088 | -0.94(-1.09%) |
Jul 21, 2020 | 86.90 | 86.90 | 85.32 | 85.98 | 981,121 | +0.12(+0.14%) |
Jul 20, 2020 | 85.55 | 86.79 | 85.16 | 85.86 | 549,928 | +0.51(+0.60%) |
Jul 17, 2020 | 83.64 | 85.57 | 83.06 | 85.35 | 687,800 | +1.82(+2.18%) |
Jul 16, 2020 | 83.44 | 84.00 | 82.81 | 83.53 | 1,512,013 | -0.18(-0.22%) |
Jul 15, 2020 | 80.46 | 84.17 | 80.46 | 83.71 | 1,942,264 | +4.39(+5.53%) |
Jul 14, 2020 | 77.39 | 79.40 | 76.28 | 79.32 | 1,481,536 | +1.85(+2.39%) |
Jul 13, 2020 | 78.66 | 80.53 | 76.96 | 77.47 | 1,829,619 | -0.54(-0.69%) |
Jul 10, 2020 | 78.76 | 78.98 | 77.25 | 78.01 | 1,494,900 | -1.14(-1.44%) |
Jul 09, 2020 | 76.21 | 79.23 | 76.21 | 79.15 | 1,254,902 | +2.93(+3.84%) |
Jul 08, 2020 | 74.00 | 76.28 | 73.91 | 76.22 | 944,679 | +2.49(+3.38%) |
Jul 07, 2020 | 72.90 | 74.41 | 72.53 | 73.73 | 1,037,823 | +0.20(+0.27%) |
Jul 06, 2020 | 73.41 | 73.73 | 72.80 | 73.53 | 611,372 | +0.79(+1.09%) |
Jul 02, 2020 | 73.98 | 74.20 | 72.57 | 72.74 | 535,400 | -0.63(-0.86%) |
Jul 01, 2020 | 73.52 | 73.92 | 72.71 | 73.37 | 1,069,525 | +0.07(+0.10%) |
Jun 30, 2020 | 71.85 | 73.36 | 71.27 | 73.30 | 798,943 | +1.36(+1.89%) |
Jun 29, 2020 | 73.63 | 73.63 | 71.42 | 71.94 | 1,651,770 | -1.12(-1.53%) |
Jun 26, 2020 | 73.24 | 74.00 | 71.09 | 73.06 | 3,131,100 | -0.23(-0.31%) |
Jun 25, 2020 | 72.40 | 73.90 | 72.02 | 73.29 | 2,842,476 | +2.82(+4.00%) |
Jun 24, 2020 | 70.99 | 71.28 | 69.52 | 70.47 | 1,250,211 | -0.90(-1.26%) |
Jun 23, 2020 | 72.00 | 72.12 | 71.11 | 71.37 | 1,369,522 | -0.31(-0.43%) |
Jun 22, 2020 | 70.98 | 71.91 | 70.70 | 71.68 | 1,202,169 | +0.46(+0.65%) |
Jun 19, 2020 | 71.44 | 72.22 | 70.96 | 71.22 | 1,498,600 | +0.43(+0.61%) |
Jun 18, 2020 | 70.98 | 71.60 | 70.31 | 70.79 | 1,490,434 | -0.48(-0.67%) |
Jun 17, 2020 | 72.39 | 72.39 | 70.93 | 71.27 | 675,208 | -0.35(-0.49%) |
Jun 16, 2020 | 72.72 | 73.19 | 70.41 | 71.62 | 1,282,992 | +1.30(+1.85%) |
Jun 15, 2020 | 71.00 | 71.46 | 68.86 | 70.32 | 3,573,566 | +0.75(+1.08%) |
Jun 12, 2020 | 70.90 | 71.08 | 68.92 | 69.57 | 4,717,800 | +0.92(+1.34%) |
Jun 11, 2020 | 68.01 | 70.67 | 67.97 | 68.65 | 3,868,759 | -5.98(-8.01%) |
Jun 10, 2020 | 75.01 | 75.70 | 74.32 | 74.63 | 1,070,565 | -0.20(-0.27%) |
Jun 09, 2020 | 75.21 | 75.74 | 74.52 | 74.83 | 971,638 | -0.50(-0.66%) |
Jun 08, 2020 | 73.88 | 75.56 | 73.39 | 75.33 | 1,325,710 | +0.63(+0.84%) |
Jun 05, 2020 | 78.22 | 78.44 | 74.44 | 74.70 | 1,143,800 | -2.21(-2.87%) |
Jun 04, 2020 | 77.88 | 78.93 | 75.74 | 76.91 | 1,655,501 | -2.13(-2.69%) |
Jun 03, 2020 | 78.26 | 79.19 | 77.72 | 79.04 | 794,590 | +1.03(+1.32%) |
Jun 02, 2020 | 76.61 | 78.65 | 76.06 | 78.01 | 1,387,130 | +1.37(+1.79%) |
Jun 01, 2020 | 77.34 | 77.93 | 76.53 | 76.64 | 1,116,614 | -1.09(-1.40%) |
May 29, 2020 | 77.76 | 79.32 | 76.40 | 77.73 | 9,449,700 | +0.83(+1.08%) |
May 28, 2020 | 74.23 | 77.31 | 73.57 | 76.90 | 2,532,442 | +3.41(+4.64%) |
May 27, 2020 | 76.49 | 76.92 | 72.36 | 73.49 | 2,828,999 | -3.00(-3.92%) |
May 26, 2020 | 80.12 | 80.52 | 76.32 | 76.49 | 1,492,112 | -2.03(-2.59%) |
May 22, 2020 | 77.89 | 78.81 | 77.75 | 78.52 | 560,000 | +0.22(+0.28%) |
May 21, 2020 | 78.28 | 79.20 | 77.22 | 78.30 | 1,408,760 | -0.25(-0.32%) |
May 20, 2020 | 78.59 | 79.93 | 78.05 | 78.55 | 1,143,060 | +1.78(+2.32%) |
May 19, 2020 | 76.14 | 77.54 | 75.68 | 76.77 | 1,585,244 | +1.03(+1.36%) |
May 18, 2020 | 75.00 | 77.60 | 74.99 | 75.74 | 871,070 | +2.25(+3.06%) |
May 15, 2020 | 70.17 | 74.32 | 69.63 | 73.49 | 865,200 | +3.30(+4.70%) |
May 14, 2020 | 70.02 | 71.01 | 69.02 | 70.19 | 1,617,436 | -0.94(-1.32%) |
May 13, 2020 | 71.08 | 74.10 | 70.56 | 71.13 | 1,822,316 | +0.23(+0.32%) |
May 12, 2020 | 73.18 | 73.70 | 70.88 | 70.90 | 785,259 | -2.31(-3.16%) |
May 11, 2020 | 72.20 | 74.09 | 71.96 | 73.21 | 1,461,163 | +1.25(+1.74%) |
May 08, 2020 | 72.30 | 73.40 | 70.74 | 71.96 | 1,020,000 | +0.93(+1.31%) |
May 07, 2020 | 73.25 | 73.34 | 70.47 | 71.03 | 1,324,719 | -0.58(-0.81%) |
May 06, 2020 | 69.44 | 72.76 | 68.28 | 71.61 | 1,490,760 | +3.72(+5.48%) |
May 05, 2020 | 65.00 | 69.43 | 65.00 | 67.89 | 1,244,922 | +1.33(+2.00%) |
May 04, 2020 | 66.86 | 66.88 | 65.34 | 66.56 | 1,311,209 | -0.05(-0.08%) |
May 01, 2020 | 67.95 | 67.95 | 65.02 | 66.61 | 1,331,900 | -2.54(-3.67%) |
Apr 30, 2020 | 67.95 | 69.56 | 67.06 | 69.15 | 1,848,179 | +0.26(+0.38%) |
Apr 29, 2020 | 66.11 | 69.54 | 66.11 | 68.89 | 1,688,328 | +5.97(+9.49%) |
Apr 28, 2020 | 63.92 | 64.32 | 62.51 | 62.92 | 1,140,148 | -0.30(-0.47%) |
Apr 27, 2020 | 61.18 | 63.68 | 60.73 | 63.22 | 1,135,898 | +2.83(+4.69%) |
Apr 24, 2020 | 59.26 | 60.73 | 58.56 | 60.39 | 811,700 | +1.74(+2.97%) |
Apr 23, 2020 | 58.78 | 60.11 | 58.19 | 58.65 | 1,031,403 | +0.39(+0.67%) |
Apr 22, 2020 | 58.17 | 58.71 | 57.47 | 58.26 | 622,496 | +1.12(+1.96%) |
Apr 21, 2020 | 57.71 | 58.91 | 56.70 | 57.14 | 822,340 | -1.72(-2.92%) |
Apr 20, 2020 | 56.78 | 59.70 | 56.78 | 58.86 | 1,093,552 | +1.10(+1.90%) |
Apr 17, 2020 | 57.62 | 58.00 | 56.74 | 57.76 | 753,600 | +2.00(+3.59%) |
Apr 16, 2020 | 55.84 | 56.86 | 54.21 | 55.76 | 828,095 | +0.54(+0.98%) |
Apr 15, 2020 | 55.00 | 56.47 | 54.69 | 55.22 | 847,555 | -1.44(-2.54%) |
Apr 14, 2020 | 56.25 | 57.34 | 55.53 | 56.66 | 1,307,230 | +1.99(+3.64%) |
Apr 13, 2020 | 56.16 | 56.16 | 53.88 | 54.67 | 1,033,458 | -1.79(-3.17%) |
Apr 09, 2020 | 56.32 | 57.30 | 55.19 | 56.46 | 1,006,300 | +1.36(+2.47%) |
Apr 08, 2020 | 53.35 | 55.55 | 52.42 | 55.10 | 817,049 | +2.38(+4.51%) |
Apr 07, 2020 | 53.64 | 55.00 | 52.41 | 52.72 | 1,077,263 | +0.33(+0.63%) |
Apr 06, 2020 | 51.41 | 52.95 | 50.55 | 52.39 | 1,699,234 | +3.46(+7.07%) |
Apr 03, 2020 | 49.56 | 50.77 | 47.59 | 48.93 | 784,800 | -1.01(-2.02%) |
Apr 02, 2020 | 47.52 | 50.04 | 47.01 | 49.94 | 920,333 | +1.92(+4.00%) |
Apr 01, 2020 | 49.69 | 50.34 | 47.41 | 48.02 | 1,167,875 | -3.93(-7.56%) |
Mar 31, 2020 | 50.20 | 52.48 | 50.01 | 51.95 | 1,049,001 | +1.50(+2.97%) |
Mar 30, 2020 | 49.22 | 50.70 | 48.45 | 50.45 | 1,118,208 | +1.53(+3.13%) |
Mar 27, 2020 | 48.21 | 49.95 | 47.09 | 48.92 | 1,457,900 | -1.51(-2.99%) |
Mar 26, 2020 | 49.02 | 51.64 | 48.06 | 50.43 | 1,009,042 | +2.10(+4.35%) |
Mar 25, 2020 | 45.85 | 50.24 | 45.67 | 48.33 | 1,916,752 | +2.33(+5.07%) |
Mar 24, 2020 | 42.58 | 47.56 | 42.58 | 46.00 | 1,732,713 | +5.31(+13.05%) |
Mar 23, 2020 | 39.02 | 42.16 | 37.15 | 40.69 | 1,534,617 | +1.49(+3.80%) |
Mar 20, 2020 | 40.74 | 42.89 | 38.39 | 39.20 | 1,377,300 | -1.41(-3.47%) |
Mar 19, 2020 | 37.44 | 42.43 | 35.44 | 40.61 | 1,425,525 | +3.66(+9.91%) |
Mar 18, 2020 | 40.27 | 42.03 | 31.04 | 36.95 | 1,321,530 | -5.96(-13.89%) |
Mar 17, 2020 | 39.49 | 43.47 | 37.73 | 42.91 | 1,426,857 | +3.97(+10.20%) |
Mar 16, 2020 | 43.91 | 44.22 | 38.55 | 38.94 | 1,486,256 | -8.98(-18.74%) |
Mar 13, 2020 | 46.31 | 48.30 | 42.88 | 47.92 | 2,034,800 | +3.91(+8.88%) |
Mar 12, 2020 | 42.76 | 44.26 | 40.98 | 44.01 | 1,772,342 | -2.04(-4.43%) |
Mar 11, 2020 | 46.20 | 46.56 | 45.13 | 46.05 | 1,889,478 | -1.44(-3.03%) |
Mar 10, 2020 | 45.65 | 47.61 | 43.61 | 47.49 | 1,606,156 | +3.44(+7.81%) |
Mar 09, 2020 | 45.72 | 46.50 | 43.15 | 44.05 | 1,396,614 | -4.86(-9.94%) |
Mar 06, 2020 | 50.24 | 51.12 | 47.73 | 48.91 | 1,449,800 | -2.77(-5.36%) |
Mar 05, 2020 | 53.49 | 53.63 | 51.13 | 51.68 | 879,258 | -3.21(-5.85%) |
Mar 04, 2020 | 53.51 | 55.54 | 53.18 | 54.89 | 992,442 | +2.42(+4.61%) |
Mar 03, 2020 | 53.20 | 54.47 | 51.42 | 52.47 | 1,589,028 | -0.87(-1.63%) |
Mar 02, 2020 | 51.84 | 53.41 | 51.12 | 53.34 | 1,431,460 | +1.81(+3.51%) |
Feb 28, 2020 | 51.26 | 51.77 | 49.82 | 51.53 | 1,549,100 | -0.92(-1.75%) |
Feb 27, 2020 | 54.19 | 54.72 | 52.42 | 52.45 | 1,218,363 | -2.57(-4.67%) |
Feb 26, 2020 | 55.20 | 56.06 | 54.55 | 55.02 | 1,242,946 | +0.30(+0.55%) |
Feb 25, 2020 | 56.19 | 56.80 | 54.56 | 54.72 | 1,265,278 | -1.20(-2.15%) |
Feb 24, 2020 | 57.20 | 57.57 | 55.32 | 55.92 | 1,123,650 | -3.06(-5.19%) |
Feb 21, 2020 | 58.54 | 59.16 | 58.21 | 58.98 | 788,700 | +0.18(+0.31%) |
Feb 20, 2020 | 60.48 | 60.48 | 58.51 | 58.80 | 732,427 | -1.85(-3.05%) |
Feb 19, 2020 | 59.22 | 60.87 | 58.91 | 60.65 | 2,306,730 | +1.35(+2.28%) |
Feb 18, 2020 | 60.43 | 60.57 | 59.25 | 59.30 | 773,396 | -1.15(-1.90%) |
Feb 14, 2020 | 59.85 | 60.61 | 59.74 | 60.45 | 1,838,200 | +0.85(+1.43%) |
Feb 13, 2020 | 59.03 | 59.83 | 59.03 | 59.60 | 629,675 | +0.27(+0.46%) |
Feb 12, 2020 | 59.79 | 59.79 | 59.00 | 59.33 | 649,976 | -0.12(-0.20%) |
Feb 11, 2020 | 59.80 | 60.19 | 59.34 | 59.45 | 820,919 | +0.14(+0.24%) |
Feb 10, 2020 | 57.77 | 59.35 | 57.56 | 59.31 | 996,287 | +1.42(+2.45%) |
Feb 07, 2020 | 58.77 | 58.91 | 57.29 | 57.89 | 1,138,900 | -1.09(-1.85%) |
Feb 06, 2020 | 59.49 | 59.65 | 58.69 | 58.98 | 1,343,989 | -0.28(-0.47%) |
Feb 05, 2020 | 60.22 | 60.25 | 59.11 | 59.26 | 1,512,983 | -0.21(-0.35%) |
Feb 04, 2020 | 58.75 | 60.03 | 58.60 | 59.47 | 6,897,733 | -2.18(-3.54%) |
Feb 03, 2020 | 67.24 | 68.78 | 61.52 | 61.65 | 1,545,761 | +0.55(+0.90%) |
Jan 31, 2020 | 61.77 | 62.36 | 60.69 | 61.10 | 1,018,100 | -0.89(-1.44%) |
Jan 30, 2020 | 62.24 | 62.64 | 61.34 | 61.99 | 1,064,705 | -0.81(-1.29%) |
Jan 29, 2020 | 63.02 | 63.36 | 62.66 | 62.80 | 535,098 | -0.15(-0.24%) |
Jan 28, 2020 | 62.27 | 63.22 | 61.59 | 62.95 | 601,932 | +0.95(+1.53%) |
Jan 27, 2020 | 60.84 | 62.49 | 60.36 | 62.00 | 742,804 | +0.42(+0.68%) |
Jan 24, 2020 | 61.82 | 61.93 | 61.30 | 61.58 | 734,800 | +0.01(+0.02%) |
Jan 23, 2020 | 61.67 | 61.83 | 61.25 | 61.57 | 522,355 | -0.18(-0.29%) |
Jan 22, 2020 | 61.63 | 61.98 | 61.15 | 61.75 | 361,080 | +0.23(+0.37%) |
Jan 21, 2020 | 60.89 | 61.64 | 60.80 | 61.52 | 387,300 | +0.64(+1.05%) |
Jan 17, 2020 | 61.53 | 61.94 | 60.81 | 60.88 | 774,500 | -0.59(-0.96%) |
Jan 16, 2020 | 61.21 | 61.74 | 61.06 | 61.47 | 651,994 | +0.63(+1.04%) |
Jan 15, 2020 | 60.33 | 61.14 | 60.21 | 60.84 | 875,077 | +0.53(+0.88%) |
Jan 14, 2020 | 59.40 | 60.66 | 59.23 | 60.31 | 1,048,963 | +0.86(+1.45%) |
Jan 13, 2020 | 57.92 | 59.49 | 57.51 | 59.45 | 856,631 | +1.76(+3.05%) |
Jan 10, 2020 | 57.27 | 57.83 | 56.92 | 57.69 | 968,300 | +0.72(+1.26%) |
Jan 09, 2020 | 57.06 | 57.58 | 56.60 | 56.97 | 491,616 | +0.29(+0.51%) |
Jan 08, 2020 | 56.34 | 57.18 | 56.34 | 56.68 | 879,914 | +0.39(+0.69%) |
Jan 07, 2020 | 55.76 | 56.54 | 55.48 | 56.29 | 476,270 | +0.30(+0.54%) |
Jan 06, 2020 | 55.53 | 56.18 | 55.35 | 55.99 | 611,883 | +0.01(+0.02%) |
Jan 03, 2020 | 55.78 | 56.52 | 55.50 | 55.98 | 406,700 | -0.62(-1.10%) |
Jan 02, 2020 | 56.54 | 56.64 | 55.52 | 56.60 | 703,362 | +0.30(+0.53%) |
Dec 31, 2019 | 56.60 | 56.83 | 56.24 | 56.30 | 683,400 | -0.34(-0.60%) |
Dec 30, 2019 | 56.40 | 57.02 | 56.40 | 56.64 | 847,739 | +0.19(+0.34%) |
Dec 27, 2019 | 56.21 | 56.46 | 55.76 | 56.45 | 339,900 | +0.23(+0.41%) |
Dec 26, 2019 | 56.13 | 56.22 | 55.80 | 56.22 | 342,196 | +0.20(+0.36%) |
Dec 24, 2019 | 56.16 | 56.17 | 55.71 | 56.02 | 273,800 | -0.09(-0.16%) |
Dec 23, 2019 | 55.66 | 56.13 | 54.88 | 56.11 | 492,897 | +0.55(+0.99%) |
Dec 20, 2019 | 55.78 | 56.27 | 55.26 | 55.56 | 1,746,900 | +0.31(+0.56%) |
Dec 19, 2019 | 53.17 | 55.35 | 53.10 | 55.25 | 1,490,880 | +2.25(+4.25%) |
Dec 18, 2019 | 52.65 | 53.15 | 52.53 | 53.00 | 1,113,274 | +0.30(+0.57%) |
Dec 17, 2019 | 53.22 | 53.22 | 52.28 | 52.70 | 665,573 | -0.41(-0.77%) |
Dec 16, 2019 | 52.48 | 53.43 | 52.45 | 53.11 | 517,698 | +0.92(+1.76%) |
Dec 13, 2019 | 52.23 | 52.63 | 51.82 | 52.19 | 612,200 | -0.05(-0.10%) |
Dec 12, 2019 | 52.12 | 52.81 | 51.75 | 52.24 | 373,785 | +0.06(+0.11%) |
Dec 11, 2019 | 53.11 | 53.44 | 52.02 | 52.18 | 760,084 | -0.91(-1.71%) |
Dec 10, 2019 | 52.05 | 53.10 | 51.90 | 53.09 | 1,298,334 | +1.03(+1.98%) |
Dec 09, 2019 | 52.08 | 52.20 | 51.70 | 52.06 | 422,543 | +0.01(+0.02%) |
Dec 06, 2019 | 52.00 | 52.62 | 52.00 | 52.05 | 872,900 | +0.45(+0.87%) |
Dec 05, 2019 | 51.76 | 51.85 | 51.25 | 51.60 | 732,874 | -0.18(-0.35%) |
Dec 04, 2019 | 51.49 | 51.94 | 51.18 | 51.78 | 669,350 | +0.42(+0.82%) |
Dec 03, 2019 | 50.86 | 51.54 | 50.41 | 51.36 | 512,832 | -0.07(-0.14%) |
Dec 02, 2019 | 52.11 | 52.45 | 51.26 | 51.43 | 584,291 | -0.56(-1.08%) |
Nov 29, 2019 | 53.22 | 53.23 | 51.94 | 51.99 | 301,900 | -1.23(-2.31%) |
Nov 27, 2019 | 52.73 | 53.25 | 52.72 | 53.22 | 412,500 | +0.55(+1.04%) |
Nov 26, 2019 | 52.87 | 52.91 | 52.47 | 52.67 | 470,287 | -0.18(-0.34%) |
Nov 25, 2019 | 52.41 | 53.18 | 52.36 | 52.85 | 867,025 | +0.81(+1.56%) |
Nov 22, 2019 | 51.67 | 52.38 | 51.41 | 52.04 | 606,100 | +0.49(+0.95%) |
Nov 21, 2019 | 51.52 | 51.65 | 51.19 | 51.55 | 595,253 | -0.05(-0.10%) |
Nov 20, 2019 | 50.95 | 51.64 | 50.95 | 51.60 | 756,315 | +0.49(+0.96%) |
Nov 19, 2019 | 50.53 | 51.20 | 50.41 | 51.11 | 453,643 | +0.69(+1.37%) |
Nov 18, 2019 | 50.36 | 50.54 | 50.05 | 50.42 | 474,769 | +0.00(+0.00%) |
Nov 15, 2019 | 49.28 | 50.44 | 49.10 | 50.42 | 419,400 | +1.31(+2.67%) |
Nov 14, 2019 | 49.42 | 49.56 | 48.47 | 49.11 | 475,211 | -0.44(-0.89%) |
Nov 13, 2019 | 49.06 | 49.79 | 48.89 | 49.55 | 536,955 | +0.09(+0.18%) |
Nov 12, 2019 | 49.90 | 50.13 | 49.40 | 49.46 | 543,628 | -0.39(-0.78%) |
Nov 11, 2019 | 49.10 | 49.87 | 49.08 | 49.85 | 281,426 | +0.33(+0.67%) |
Nov 08, 2019 | 49.25 | 49.54 | 49.01 | 49.52 | 470,900 | +0.27(+0.55%) |
Nov 07, 2019 | 49.55 | 50.18 | 48.93 | 49.25 | 1,046,295 | +0.13(+0.26%) |
Nov 06, 2019 | 50.30 | 50.30 | 48.55 | 49.12 | 1,001,915 | -1.31(-2.60%) |
Nov 05, 2019 | 51.25 | 51.43 | 47.72 | 50.43 | 1,674,541 | +0.21(+0.42%) |
Nov 04, 2019 | 50.07 | 50.34 | 48.88 | 50.22 | 1,308,868 | +0.59(+1.19%) |
Nov 01, 2019 | 48.96 | 49.64 | 48.66 | 49.63 | 1,057,900 | +0.98(+2.01%) |
Oct 31, 2019 | 49.65 | 49.75 | 48.25 | 48.65 | 839,703 | -1.22(-2.45%) |
Oct 30, 2019 | 50.61 | 50.61 | 49.62 | 49.87 | 395,376 | -0.66(-1.31%) |
Oct 29, 2019 | 49.99 | 50.80 | 49.99 | 50.53 | 350,198 | +0.41(+0.82%) |
Oct 28, 2019 | 49.65 | 50.20 | 49.58 | 50.12 | 308,752 | +0.57(+1.15%) |
Oct 25, 2019 | 49.43 | 49.83 | 48.95 | 49.55 | 390,900 | +0.02(+0.04%) |
Oct 24, 2019 | 49.65 | 49.80 | 49.16 | 49.53 | 476,635 | +0.23(+0.47%) |
Oct 23, 2019 | 48.39 | 49.32 | 48.10 | 49.30 | 513,163 | +0.89(+1.84%) |
Oct 22, 2019 | 48.93 | 49.05 | 48.27 | 48.41 | 270,877 | -0.22(-0.45%) |
Oct 21, 2019 | 48.06 | 49.01 | 47.78 | 48.63 | 511,834 | +0.00(+0.00%) |
Oct 18, 2019 | 49.45 | 49.60 | 48.09 | 48.63 | 479,000 | -1.10(-2.21%) |
Oct 17, 2019 | 49.12 | 49.85 | 49.07 | 49.73 | 644,879 | +0.91(+1.86%) |
Oct 16, 2019 | 49.07 | 49.30 | 48.56 | 48.82 | 605,971 | -0.38(-0.77%) |
Oct 15, 2019 | 48.57 | 49.29 | 48.54 | 49.20 | 710,513 | +0.86(+1.78%) |
Oct 14, 2019 | 48.42 | 48.67 | 48.19 | 48.34 | 535,440 | -0.29(-0.60%) |
Oct 11, 2019 | 48.17 | 49.03 | 48.08 | 48.63 | 630,000 | +0.96(+2.01%) |
Oct 10, 2019 | 47.88 | 48.15 | 47.21 | 47.67 | 446,540 | -0.26(-0.54%) |
Oct 09, 2019 | 48.00 | 48.37 | 47.85 | 47.93 | 542,991 | +0.23(+0.48%) |
Oct 08, 2019 | 48.16 | 48.64 | 47.31 | 47.70 | 667,009 | -0.94(-1.93%) |
Oct 07, 2019 | 48.74 | 49.17 | 48.45 | 48.64 | 669,635 | -0.46(-0.94%) |
Oct 04, 2019 | 48.22 | 49.10 | 47.92 | 49.10 | 570,300 | +1.16(+2.42%) |
Oct 03, 2019 | 47.03 | 48.02 | 46.74 | 47.94 | 907,214 | +0.88(+1.87%) |
Oct 02, 2019 | 46.91 | 47.25 | 46.43 | 47.06 | 671,018 | -0.15(-0.32%) |