Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 123.19 | 125.59 | 120.14 | 121.63 | 2,525,113 | -1.60(-1.30%) |
Sep 29, 2020 | 123.61 | 125.70 | 121.26 | 123.23 | 2,619,675 | -0.46(-0.37%) |
Sep 28, 2020 | 120.37 | 123.95 | 119.19 | 123.69 | 3,452,918 | +5.41(+4.57%) |
Sep 25, 2020 | 113.70 | 118.69 | 113.01 | 118.28 | 2,572,500 | +4.60(+4.05%) |
Sep 24, 2020 | 112.55 | 116.10 | 109.52 | 113.68 | 4,339,111 | -1.41(-1.23%) |
Sep 23, 2020 | 119.29 | 121.37 | 114.05 | 115.09 | 4,057,851 | -4.26(-3.57%) |
Sep 22, 2020 | 118.00 | 119.75 | 112.60 | 119.35 | 4,757,735 | +3.34(+2.88%) |
Sep 21, 2020 | 110.43 | 116.33 | 109.79 | 116.01 | 4,218,041 | +4.26(+3.81%) |
Sep 18, 2020 | 110.68 | 113.29 | 109.11 | 111.75 | 26,303,600 | +2.52(+2.31%) |
Sep 17, 2020 | 105.29 | 109.23 | 104.30 | 109.23 | 4,115,804 | +0.43(+0.40%) |
Sep 16, 2020 | 111.10 | 112.65 | 108.54 | 108.80 | 2,824,770 | -2.20(-1.98%) |
Sep 15, 2020 | 113.48 | 114.00 | 109.16 | 111.00 | 3,485,800 | -1.55(-1.38%) |
Sep 14, 2020 | 111.77 | 115.00 | 109.39 | 112.55 | 4,736,686 | +1.78(+1.61%) |
Sep 11, 2020 | 113.08 | 116.59 | 109.94 | 110.77 | 4,450,500 | +0.20(+0.18%) |
Sep 10, 2020 | 113.48 | 118.00 | 110.25 | 110.57 | 4,154,877 | -2.14(-1.90%) |
Sep 09, 2020 | 112.71 | 114.89 | 109.43 | 112.71 | 4,738,887 | +2.15(+1.94%) |
Sep 08, 2020 | 113.38 | 118.20 | 108.37 | 110.56 | 9,722,237 | -1.48(-1.32%) |
Sep 04, 2020 | 114.23 | 116.82 | 103.06 | 112.04 | 7,500,200 | -4.16(-3.58%) |
Sep 03, 2020 | 119.81 | 121.16 | 113.33 | 116.20 | 4,765,328 | -8.17(-6.57%) |
Sep 02, 2020 | 128.30 | 129.94 | 120.25 | 124.37 | 3,754,295 | -0.68(-0.54%) |
Sep 01, 2020 | 121.19 | 126.05 | 119.98 | 125.05 | 3,045,348 | +5.35(+4.47%) |
Aug 31, 2020 | 119.66 | 120.58 | 116.63 | 119.70 | 3,321,584 | +0.04(+0.03%) |
Aug 28, 2020 | 123.00 | 123.32 | 117.77 | 119.66 | 3,705,000 | -2.71(-2.21%) |
Aug 27, 2020 | 127.06 | 127.61 | 121.71 | 122.37 | 2,398,239 | -4.54(-3.58%) |
Aug 26, 2020 | 126.35 | 128.68 | 125.46 | 126.91 | 2,497,648 | +1.43(+1.14%) |
Aug 25, 2020 | 127.95 | 129.63 | 124.15 | 125.48 | 3,593,556 | -3.26(-2.53%) |
Aug 24, 2020 | 132.40 | 133.89 | 127.83 | 128.74 | 3,874,449 | -1.63(-1.25%) |
Aug 21, 2020 | 130.00 | 133.08 | 128.51 | 130.37 | 2,895,600 | +0.28(+0.22%) |
Aug 20, 2020 | 130.91 | 131.51 | 129.03 | 130.09 | 5,721,281 | -0.89(-0.68%) |
Aug 19, 2020 | 132.18 | 133.76 | 128.61 | 130.98 | 2,858,342 | -2.03(-1.53%) |
Aug 18, 2020 | 130.21 | 135.35 | 128.28 | 133.01 | 3,547,356 | +3.29(+2.54%) |
Aug 17, 2020 | 131.40 | 131.85 | 128.57 | 129.72 | 2,189,334 | +0.46(+0.36%) |
Aug 14, 2020 | 130.27 | 130.99 | 127.52 | 129.26 | 2,052,600 | +0.53(+0.41%) |
Aug 13, 2020 | 122.66 | 131.72 | 122.56 | 128.73 | 5,454,834 | +6.68(+5.47%) |
Aug 12, 2020 | 128.53 | 128.93 | 121.80 | 122.05 | 4,751,105 | -5.45(-4.27%) |
Aug 11, 2020 | 132.10 | 132.51 | 127.17 | 127.50 | 4,336,980 | -7.22(-5.36%) |
Aug 10, 2020 | 139.24 | 141.41 | 131.11 | 134.72 | 4,272,449 | -0.34(-0.25%) |
Aug 07, 2020 | 131.44 | 137.78 | 131.00 | 135.06 | 5,898,500 | +4.40(+3.37%) |
Aug 06, 2020 | 133.68 | 138.95 | 126.57 | 130.66 | 9,812,851 | -4.86(-3.59%) |
Aug 05, 2020 | 131.82 | 136.29 | 130.36 | 135.52 | 9,321,722 | +5.72(+4.41%) |
Aug 04, 2020 | 128.77 | 130.08 | 124.61 | 129.80 | 4,436,205 | +3.18(+2.51%) |
Aug 03, 2020 | 121.00 | 127.17 | 121.00 | 126.62 | 4,656,111 | +8.24(+6.96%) |
Jul 31, 2020 | 116.67 | 118.48 | 114.29 | 118.38 | 3,721,300 | +6.00(+5.34%) |
Jul 30, 2020 | 107.89 | 112.79 | 107.53 | 112.38 | 2,303,255 | +3.69(+3.39%) |
Jul 29, 2020 | 104.00 | 109.06 | 104.00 | 108.69 | 2,765,415 | +6.24(+6.09%) |
Jul 28, 2020 | 105.63 | 105.68 | 101.99 | 102.45 | 1,736,339 | -3.50(-3.30%) |
Jul 27, 2020 | 102.60 | 106.78 | 101.59 | 105.95 | 1,986,187 | +4.36(+4.29%) |
Jul 24, 2020 | 100.83 | 102.73 | 97.50 | 101.59 | 1,378,700 | -0.87(-0.85%) |
Jul 23, 2020 | 104.97 | 106.77 | 100.70 | 102.46 | 1,456,607 | -1.77(-1.70%) |
Jul 22, 2020 | 105.22 | 106.32 | 102.66 | 104.23 | 1,283,883 | -0.42(-0.40%) |
Jul 21, 2020 | 108.00 | 108.71 | 103.76 | 104.65 | 1,534,709 | -2.04(-1.91%) |
Jul 20, 2020 | 102.84 | 107.13 | 102.84 | 106.69 | 2,114,809 | +3.98(+3.87%) |
Jul 17, 2020 | 104.42 | 105.49 | 101.13 | 102.71 | 1,851,100 | -0.63(-0.61%) |
Jul 16, 2020 | 100.62 | 103.99 | 99.41 | 103.34 | 2,080,453 | +1.37(+1.34%) |
Jul 15, 2020 | 101.81 | 103.24 | 99.13 | 101.97 | 2,855,530 | -1.77(-1.71%) |
Jul 14, 2020 | 103.45 | 104.89 | 99.17 | 103.74 | 3,884,934 | -0.83(-0.79%) |
Jul 13, 2020 | 113.00 | 113.75 | 103.34 | 104.57 | 2,993,790 | -6.72(-6.04%) |
Jul 10, 2020 | 113.68 | 114.00 | 109.85 | 111.29 | 2,613,400 | -3.22(-2.81%) |
Jul 09, 2020 | 112.15 | 115.45 | 111.77 | 114.51 | 2,289,378 | +2.56(+2.29%) |
Jul 08, 2020 | 112.93 | 114.74 | 109.48 | 111.95 | 3,011,559 | -0.26(-0.23%) |
Jul 07, 2020 | 112.61 | 114.72 | 110.79 | 112.21 | 2,953,776 | -0.76(-0.67%) |
Jul 06, 2020 | 113.22 | 115.50 | 111.51 | 112.97 | 2,549,900 | +2.29(+2.07%) |
Jul 02, 2020 | 113.36 | 113.42 | 109.18 | 110.68 | 2,555,500 | -0.53(-0.48%) |
Jul 01, 2020 | 105.50 | 111.76 | 105.50 | 111.21 | 3,272,023 | +4.98(+4.69%) |
Jun 30, 2020 | 103.26 | 107.32 | 102.71 | 106.23 | 4,231,104 | +3.34(+3.25%) |
Jun 29, 2020 | 102.11 | 103.14 | 98.80 | 102.89 | 3,206,360 | +0.35(+0.34%) |
Jun 26, 2020 | 102.27 | 104.28 | 100.17 | 102.54 | 4,596,900 | +1.26(+1.24%) |
Jun 25, 2020 | 98.30 | 102.39 | 96.57 | 101.28 | 3,735,624 | +3.11(+3.17%) |
Jun 24, 2020 | 101.40 | 103.41 | 96.53 | 98.17 | 4,062,613 | -3.05(-3.01%) |
Jun 23, 2020 | 99.04 | 103.94 | 97.21 | 101.22 | 5,779,953 | +4.92(+5.11%) |
Jun 22, 2020 | 95.58 | 99.41 | 95.53 | 96.30 | 3,757,733 | +0.91(+0.95%) |
Jun 19, 2020 | 88.00 | 95.73 | 87.07 | 95.39 | 7,135,900 | +8.39(+9.64%) |
Jun 18, 2020 | 86.46 | 87.27 | 85.12 | 87.00 | 1,757,779 | +0.59(+0.68%) |
Jun 17, 2020 | 85.72 | 87.10 | 84.80 | 86.41 | 1,891,566 | +1.86(+2.20%) |
Jun 16, 2020 | 85.00 | 85.86 | 82.25 | 84.55 | 2,547,544 | +0.64(+0.76%) |
Jun 15, 2020 | 79.06 | 84.62 | 79.06 | 83.91 | 4,235,146 | +4.15(+5.20%) |
Jun 12, 2020 | 79.02 | 80.67 | 76.62 | 79.76 | 2,542,500 | +2.24(+2.89%) |
Jun 11, 2020 | 78.31 | 80.45 | 76.71 | 77.52 | 3,710,646 | -2.29(-2.87%) |
Jun 10, 2020 | 80.87 | 82.93 | 78.51 | 79.81 | 4,329,890 | +3.44(+4.50%) |
Jun 09, 2020 | 76.49 | 78.98 | 76.08 | 76.37 | 2,208,898 | -0.10(-0.13%) |
Jun 08, 2020 | 78.07 | 78.50 | 74.82 | 76.47 | 2,983,376 | -2.25(-2.86%) |
Jun 05, 2020 | 80.52 | 80.59 | 76.03 | 78.72 | 2,982,200 | -1.58(-1.97%) |
Jun 04, 2020 | 81.72 | 86.01 | 79.54 | 80.30 | 3,968,591 | -0.36(-0.45%) |
Jun 03, 2020 | 81.80 | 82.33 | 79.34 | 80.66 | 2,888,287 | -1.20(-1.47%) |
Jun 02, 2020 | 78.86 | 82.55 | 78.07 | 81.86 | 3,019,233 | +3.27(+4.16%) |
Jun 01, 2020 | 80.50 | 81.91 | 78.34 | 78.59 | 2,289,352 | -2.39(-2.95%) |
May 29, 2020 | 78.54 | 81.62 | 78.40 | 80.98 | 3,184,100 | +3.17(+4.07%) |
May 28, 2020 | 75.96 | 80.20 | 75.31 | 77.81 | 2,891,290 | +1.57(+2.06%) |
May 27, 2020 | 72.90 | 76.70 | 69.35 | 76.24 | 4,427,761 | +2.16(+2.92%) |
May 26, 2020 | 78.42 | 78.88 | 73.07 | 74.08 | 3,640,007 | -3.40(-4.39%) |
May 22, 2020 | 74.43 | 78.15 | 73.40 | 77.48 | 2,799,000 | +3.17(+4.27%) |
May 21, 2020 | 75.56 | 75.93 | 73.11 | 74.31 | 3,167,134 | -0.98(-1.31%) |
May 20, 2020 | 78.55 | 79.28 | 73.33 | 75.30 | 5,099,510 | -1.78(-2.32%) |
May 19, 2020 | 79.18 | 80.24 | 76.01 | 77.08 | 6,443,194 | -1.10(-1.41%) |
May 18, 2020 | 86.97 | 88.02 | 78.03 | 78.18 | 6,059,532 | -7.45(-8.70%) |
May 15, 2020 | 82.27 | 85.84 | 80.61 | 85.63 | 3,037,600 | +4.00(+4.90%) |
May 14, 2020 | 80.45 | 83.18 | 79.74 | 81.63 | 3,736,792 | +0.08(+0.10%) |
May 13, 2020 | 80.31 | 82.45 | 76.89 | 81.55 | 3,400,951 | +2.53(+3.20%) |
May 12, 2020 | 80.25 | 82.97 | 78.90 | 79.02 | 3,484,252 | -1.26(-1.57%) |
May 11, 2020 | 80.37 | 82.62 | 79.63 | 80.28 | 3,095,123 | -0.43(-0.53%) |
May 08, 2020 | 76.86 | 81.69 | 75.39 | 80.71 | 4,848,800 | +4.12(+5.38%) |
May 07, 2020 | 74.38 | 78.84 | 73.31 | 76.59 | 6,837,462 | -1.65(-2.11%) |
May 06, 2020 | 74.85 | 78.63 | 72.08 | 78.24 | 6,907,313 | +5.45(+7.49%) |
May 05, 2020 | 70.10 | 76.50 | 70.03 | 72.79 | 9,146,792 | +5.10(+7.53%) |
May 04, 2020 | 63.99 | 68.18 | 63.21 | 67.69 | 2,363,035 | +3.25(+5.04%) |
May 01, 2020 | 63.16 | 64.60 | 61.31 | 64.44 | 3,334,400 | -0.43(-0.66%) |
Apr 30, 2020 | 67.48 | 68.85 | 63.80 | 64.87 | 4,338,521 | -3.46(-5.06%) |
Apr 29, 2020 | 66.92 | 69.11 | 65.77 | 68.33 | 2,871,484 | +2.08(+3.14%) |
Apr 28, 2020 | 70.22 | 71.20 | 66.06 | 66.25 | 5,553,585 | -3.03(-4.37%) |
Apr 27, 2020 | 67.37 | 70.58 | 67.25 | 69.28 | 3,823,998 | +3.09(+4.67%) |
Apr 24, 2020 | 64.05 | 67.02 | 63.61 | 66.19 | 3,530,200 | +3.34(+5.31%) |
Apr 23, 2020 | 63.34 | 63.40 | 61.78 | 62.85 | 1,986,908 | +0.10(+0.16%) |
Apr 22, 2020 | 63.70 | 64.33 | 62.26 | 62.75 | 2,875,145 | +1.38(+2.25%) |
Apr 21, 2020 | 65.43 | 66.55 | 60.70 | 61.37 | 7,520,799 | -3.68(-5.66%) |
Apr 20, 2020 | 60.78 | 66.25 | 60.30 | 65.05 | 6,020,883 | +3.99(+6.53%) |
Apr 17, 2020 | 60.73 | 61.63 | 59.76 | 61.06 | 3,152,700 | +1.34(+2.24%) |
Apr 16, 2020 | 57.40 | 59.99 | 56.64 | 59.72 | 3,786,673 | +3.00(+5.29%) |
Apr 15, 2020 | 56.00 | 57.25 | 54.95 | 56.72 | 2,185,854 | -0.94(-1.63%) |
Apr 14, 2020 | 55.76 | 57.76 | 54.70 | 57.66 | 3,851,080 | +2.22(+4.00%) |
Apr 13, 2020 | 53.43 | 55.79 | 51.76 | 55.44 | 4,304,536 | +1.76(+3.28%) |
Apr 09, 2020 | 52.82 | 54.17 | 51.64 | 53.68 | 4,105,000 | +2.68(+5.25%) |
Apr 08, 2020 | 48.50 | 52.08 | 47.87 | 51.00 | 4,949,723 | +3.31(+6.94%) |
Apr 07, 2020 | 49.35 | 51.06 | 46.93 | 47.69 | 6,562,593 | +1.23(+2.65%) |
Apr 06, 2020 | 41.05 | 46.87 | 40.32 | 46.46 | 9,001,771 | +8.31(+21.78%) |
Apr 03, 2020 | 34.75 | 39.50 | 34.75 | 38.15 | 5,504,200 | +3.35(+9.63%) |
Apr 02, 2020 | 34.88 | 37.04 | 33.96 | 34.80 | 3,406,036 | -0.65(-1.83%) |
Apr 01, 2020 | 36.50 | 37.50 | 35.16 | 35.45 | 2,226,034 | -2.99(-7.78%) |
Mar 31, 2020 | 38.44 | 40.32 | 37.38 | 38.44 | 2,831,669 | -0.23(-0.59%) |
Mar 30, 2020 | 38.19 | 38.96 | 36.79 | 38.67 | 3,033,707 | +0.00(+0.00%) |
Mar 27, 2020 | 40.25 | 40.44 | 38.07 | 38.67 | 3,805,600 | -3.21(-7.66%) |
Mar 26, 2020 | 41.29 | 44.40 | 40.86 | 41.88 | 4,487,886 | +0.59(+1.43%) |
Mar 25, 2020 | 38.87 | 43.98 | 37.65 | 41.29 | 4,982,211 | +3.16(+8.29%) |
Mar 24, 2020 | 35.26 | 39.04 | 34.03 | 38.13 | 5,535,018 | +5.10(+15.44%) |
Mar 23, 2020 | 31.60 | 33.74 | 29.95 | 33.03 | 4,092,654 | +1.34(+4.23%) |
Mar 20, 2020 | 35.88 | 36.20 | 31.00 | 31.69 | 5,864,800 | -2.97(-8.57%) |
Mar 19, 2020 | 37.75 | 38.47 | 33.59 | 34.66 | 8,010,793 | -4.59(-11.69%) |
Mar 18, 2020 | 39.63 | 40.40 | 34.20 | 39.25 | 4,640,761 | -2.87(-6.81%) |
Mar 17, 2020 | 42.28 | 43.14 | 38.90 | 42.12 | 3,308,505 | +0.47(+1.13%) |
Mar 16, 2020 | 44.15 | 44.29 | 40.67 | 41.65 | 4,022,531 | -7.36(-15.02%) |
Mar 13, 2020 | 46.50 | 49.06 | 44.29 | 49.01 | 3,970,100 | +4.97(+11.29%) |
Mar 12, 2020 | 45.27 | 47.85 | 43.12 | 44.04 | 6,107,642 | -6.19(-12.32%) |
Mar 11, 2020 | 56.55 | 56.97 | 49.81 | 50.23 | 6,863,236 | -7.74(-13.35%) |
Mar 10, 2020 | 60.20 | 60.74 | 55.39 | 57.97 | 4,110,297 | -0.53(-0.91%) |
Mar 09, 2020 | 55.65 | 59.46 | 54.23 | 58.50 | 3,751,027 | -2.15(-3.54%) |
Mar 06, 2020 | 60.50 | 62.88 | 59.25 | 60.65 | 3,726,300 | -1.48(-2.38%) |
Mar 05, 2020 | 61.01 | 63.24 | 60.83 | 62.13 | 3,513,477 | -0.33(-0.53%) |
Mar 04, 2020 | 59.08 | 63.15 | 57.85 | 62.46 | 4,778,189 | +4.25(+7.30%) |
Mar 03, 2020 | 58.92 | 59.93 | 56.82 | 58.21 | 4,052,843 | -0.63(-1.07%) |
Mar 02, 2020 | 58.02 | 59.79 | 56.91 | 58.84 | 5,572,726 | +1.03(+1.78%) |
Feb 28, 2020 | 56.85 | 59.82 | 56.32 | 57.81 | 5,816,800 | -0.11(-0.19%) |
Feb 27, 2020 | 55.42 | 60.08 | 53.81 | 57.92 | 13,121,666 | +7.23(+14.26%) |
Feb 26, 2020 | 50.29 | 52.65 | 50.00 | 50.69 | 6,523,093 | +0.80(+1.60%) |
Feb 25, 2020 | 52.05 | 52.76 | 49.20 | 49.89 | 3,998,074 | -1.44(-2.81%) |
Feb 24, 2020 | 50.97 | 51.94 | 50.06 | 51.33 | 3,816,017 | -2.37(-4.41%) |
Feb 21, 2020 | 54.18 | 54.27 | 52.84 | 53.70 | 2,006,100 | -0.69(-1.27%) |
Feb 20, 2020 | 53.37 | 55.47 | 53.18 | 54.39 | 3,450,532 | +1.21(+2.28%) |
Feb 19, 2020 | 53.79 | 54.25 | 52.90 | 53.18 | 2,700,458 | -0.14(-0.26%) |
Feb 18, 2020 | 53.02 | 53.80 | 52.65 | 53.32 | 1,819,516 | +0.16(+0.30%) |
Feb 14, 2020 | 53.39 | 53.54 | 52.20 | 53.16 | 2,066,100 | +0.19(+0.36%) |
Feb 13, 2020 | 51.79 | 53.14 | 51.50 | 52.97 | 2,131,882 | +0.72(+1.38%) |
Feb 12, 2020 | 51.29 | 52.59 | 51.10 | 52.25 | 1,567,669 | +1.69(+3.34%) |
Feb 11, 2020 | 50.41 | 51.45 | 50.18 | 50.56 | 1,391,931 | +0.19(+0.38%) |
Feb 10, 2020 | 49.57 | 50.47 | 49.43 | 50.37 | 1,396,870 | +0.73(+1.47%) |
Feb 07, 2020 | 49.35 | 49.90 | 48.60 | 49.64 | 1,563,700 | +0.16(+0.32%) |
Feb 06, 2020 | 49.71 | 49.75 | 49.01 | 49.48 | 1,258,993 | -0.09(-0.18%) |
Feb 05, 2020 | 51.60 | 51.60 | 49.50 | 49.57 | 1,633,747 | -1.15(-2.27%) |
Feb 04, 2020 | 49.95 | 51.25 | 49.78 | 50.72 | 1,667,093 | +1.36(+2.76%) |
Feb 03, 2020 | 49.04 | 49.80 | 48.78 | 49.36 | 1,852,686 | +0.55(+1.13%) |
Jan 31, 2020 | 50.30 | 50.35 | 48.48 | 48.81 | 2,127,900 | -1.48(-2.94%) |
Jan 30, 2020 | 49.36 | 50.41 | 49.36 | 50.29 | 1,654,387 | +0.14(+0.28%) |
Jan 29, 2020 | 49.83 | 50.98 | 49.83 | 50.15 | 1,903,117 | +0.32(+0.64%) |
Jan 28, 2020 | 49.80 | 50.43 | 49.38 | 49.83 | 4,233,079 | +0.51(+1.03%) |
Jan 27, 2020 | 48.75 | 49.58 | 47.33 | 49.32 | 2,196,447 | -1.20(-2.38%) |
Jan 24, 2020 | 50.55 | 51.21 | 50.06 | 50.52 | 2,238,700 | +0.29(+0.58%) |
Jan 23, 2020 | 50.00 | 50.46 | 48.78 | 50.23 | 2,238,804 | -0.01(-0.02%) |
Jan 22, 2020 | 51.06 | 51.78 | 50.04 | 50.24 | 1,789,006 | -0.46(-0.91%) |
Jan 21, 2020 | 51.37 | 51.39 | 49.75 | 50.70 | 2,980,735 | -0.74(-1.44%) |
Jan 17, 2020 | 51.12 | 51.62 | 50.71 | 51.44 | 2,168,900 | +0.54(+1.06%) |
Jan 16, 2020 | 49.36 | 51.24 | 49.28 | 50.90 | 3,108,220 | +2.04(+4.18%) |
Jan 15, 2020 | 49.09 | 50.28 | 48.55 | 48.86 | 2,945,334 | -0.29(-0.59%) |
Jan 14, 2020 | 48.09 | 49.32 | 48.02 | 49.15 | 4,489,048 | +1.19(+2.48%) |
Jan 13, 2020 | 46.28 | 48.13 | 46.09 | 47.96 | 3,236,340 | +1.83(+3.97%) |
Jan 10, 2020 | 46.80 | 46.96 | 45.89 | 46.13 | 1,979,100 | -0.30(-0.65%) |
Jan 09, 2020 | 45.30 | 46.63 | 44.80 | 46.43 | 2,428,853 | +1.42(+3.15%) |
Jan 08, 2020 | 45.84 | 46.62 | 44.88 | 45.01 | 3,222,735 | -0.77(-1.68%) |
Jan 07, 2020 | 45.00 | 46.12 | 44.90 | 45.78 | 1,945,582 | +0.95(+2.12%) |
Jan 06, 2020 | 44.67 | 45.19 | 44.36 | 44.83 | 2,077,075 | -0.07(-0.16%) |
Jan 03, 2020 | 44.50 | 45.32 | 44.02 | 44.90 | 2,109,700 | -0.30(-0.66%) |
Jan 02, 2020 | 44.71 | 45.61 | 44.71 | 45.20 | 2,152,905 | +0.90(+2.03%) |
Dec 31, 2019 | 44.20 | 44.68 | 43.75 | 44.30 | 2,324,900 | -0.17(-0.38%) |
Dec 30, 2019 | 45.11 | 45.48 | 44.42 | 44.47 | 1,352,197 | -0.51(-1.13%) |
Dec 27, 2019 | 45.74 | 45.91 | 44.81 | 44.98 | 1,877,000 | -0.43(-0.95%) |
Dec 26, 2019 | 44.94 | 45.82 | 44.93 | 45.41 | 1,654,382 | +0.74(+1.66%) |
Dec 24, 2019 | 45.13 | 45.24 | 44.55 | 44.67 | 616,300 | -0.11(-0.25%) |
Dec 23, 2019 | 44.31 | 45.12 | 43.92 | 44.78 | 1,642,772 | +0.72(+1.63%) |
Dec 20, 2019 | 44.21 | 44.51 | 43.53 | 44.06 | 3,000,700 | +0.12(+0.27%) |
Dec 19, 2019 | 42.67 | 44.44 | 42.60 | 43.94 | 3,406,243 | +1.60(+3.78%) |
Dec 18, 2019 | 43.30 | 43.30 | 42.22 | 42.34 | 2,607,097 | -0.71(-1.65%) |
Dec 17, 2019 | 43.09 | 43.19 | 41.94 | 43.05 | 3,012,400 | -0.05(-0.12%) |
Dec 16, 2019 | 42.49 | 43.53 | 42.33 | 43.10 | 3,068,435 | +0.81(+1.92%) |
Dec 13, 2019 | 43.10 | 43.37 | 41.90 | 42.29 | 2,158,100 | +0.31(+0.74%) |
Dec 12, 2019 | 41.01 | 42.28 | 40.90 | 41.98 | 2,201,328 | +0.95(+2.32%) |
Dec 11, 2019 | 40.54 | 41.28 | 40.40 | 41.03 | 1,320,769 | +0.52(+1.28%) |
Dec 10, 2019 | 41.01 | 41.10 | 40.10 | 40.51 | 1,929,664 | -0.65(-1.58%) |
Dec 09, 2019 | 41.26 | 41.98 | 40.96 | 41.16 | 2,176,124 | -0.07(-0.17%) |
Dec 06, 2019 | 41.28 | 42.33 | 40.98 | 41.23 | 2,388,100 | +0.16(+0.39%) |
Dec 05, 2019 | 40.47 | 41.82 | 39.76 | 41.07 | 6,423,745 | -1.07(-2.54%) |
Dec 04, 2019 | 42.99 | 43.29 | 41.97 | 42.14 | 2,500,416 | -0.49(-1.15%) |
Dec 03, 2019 | 41.92 | 42.97 | 41.69 | 42.63 | 2,269,510 | -0.49(-1.14%) |
Dec 02, 2019 | 43.71 | 43.75 | 41.73 | 43.12 | 2,819,200 | -0.27(-0.62%) |
Nov 29, 2019 | 44.42 | 44.69 | 43.21 | 43.39 | 1,485,900 | -1.03(-2.33%) |
Nov 27, 2019 | 43.73 | 44.70 | 43.56 | 44.42 | 2,440,000 | +1.04(+2.41%) |
Nov 26, 2019 | 43.00 | 44.26 | 43.00 | 43.38 | 3,565,002 | +0.61(+1.43%) |
Nov 25, 2019 | 42.23 | 43.28 | 42.23 | 42.77 | 2,697,239 | +0.93(+2.22%) |
Nov 22, 2019 | 41.64 | 42.40 | 41.28 | 41.84 | 2,201,500 | +0.36(+0.87%) |
Nov 21, 2019 | 40.80 | 41.56 | 40.51 | 41.48 | 3,493,269 | +0.84(+2.07%) |
Nov 20, 2019 | 40.97 | 41.65 | 40.06 | 40.64 | 5,079,444 | -0.22(-0.54%) |
Nov 19, 2019 | 42.36 | 42.73 | 40.73 | 40.86 | 3,101,069 | -1.13(-2.69%) |
Nov 18, 2019 | 42.06 | 42.65 | 41.88 | 41.99 | 2,948,089 | -0.01(-0.02%) |
Nov 15, 2019 | 42.30 | 42.98 | 41.74 | 42.00 | 5,042,500 | +0.00(+0.00%) |
Nov 14, 2019 | 40.60 | 42.03 | 40.50 | 42.00 | 4,456,275 | +1.32(+3.24%) |
Nov 13, 2019 | 40.64 | 40.75 | 39.81 | 40.68 | 3,146,582 | -0.12(-0.29%) |
Nov 12, 2019 | 41.12 | 41.95 | 40.45 | 40.80 | 5,034,483 | -0.03(-0.07%) |
Nov 11, 2019 | 41.77 | 42.08 | 40.78 | 40.83 | 4,376,952 | -1.16(-2.76%) |
Nov 08, 2019 | 41.72 | 42.58 | 41.47 | 41.99 | 3,334,600 | +0.13(+0.31%) |
Nov 07, 2019 | 42.74 | 43.00 | 41.42 | 41.86 | 3,466,820 | -0.76(-1.78%) |
Nov 06, 2019 | 43.23 | 43.33 | 42.00 | 42.62 | 3,970,843 | -0.61(-1.41%) |
Nov 05, 2019 | 44.85 | 44.91 | 43.14 | 43.23 | 3,553,084 | -1.51(-3.38%) |
Nov 04, 2019 | 45.88 | 45.95 | 44.65 | 44.74 | 4,868,981 | -0.91(-2.00%) |
Nov 01, 2019 | 44.45 | 46.72 | 43.94 | 45.66 | 6,325,600 | +1.26(+2.83%) |
Oct 31, 2019 | 46.38 | 46.63 | 43.55 | 44.40 | 16,315,466 | -8.40(-15.91%) |
Oct 30, 2019 | 54.55 | 54.81 | 51.86 | 52.80 | 7,094,125 | -1.61(-2.96%) |
Oct 29, 2019 | 57.32 | 57.32 | 53.62 | 54.41 | 4,615,791 | -2.91(-5.08%) |
Oct 28, 2019 | 59.24 | 59.38 | 57.15 | 57.32 | 2,662,776 | -1.35(-2.30%) |
Oct 25, 2019 | 57.41 | 59.00 | 55.67 | 58.67 | 4,683,800 | +0.92(+1.59%) |
Oct 24, 2019 | 56.97 | 58.33 | 55.80 | 57.75 | 4,207,250 | +1.11(+1.96%) |
Oct 23, 2019 | 56.68 | 57.38 | 56.16 | 56.64 | 2,434,283 | -0.19(-0.33%) |
Oct 22, 2019 | 58.18 | 58.18 | 56.67 | 56.83 | 2,444,844 | -1.21(-2.08%) |
Oct 21, 2019 | 58.13 | 58.53 | 57.65 | 58.04 | 1,207,702 | +0.43(+0.75%) |
Oct 18, 2019 | 59.20 | 59.50 | 56.80 | 57.61 | 2,921,300 | -2.81(-4.65%) |
Oct 17, 2019 | 59.19 | 60.80 | 58.80 | 60.42 | 1,766,515 | +1.87(+3.19%) |
Oct 16, 2019 | 60.02 | 60.13 | 58.29 | 58.55 | 2,319,955 | -1.47(-2.45%) |
Oct 15, 2019 | 59.27 | 60.88 | 58.92 | 60.02 | 1,629,695 | +0.91(+1.54%) |
Oct 14, 2019 | 59.22 | 59.80 | 58.53 | 59.11 | 1,510,631 | -0.15(-0.25%) |
Oct 11, 2019 | 58.75 | 60.39 | 58.75 | 59.26 | 2,814,000 | +1.49(+2.58%) |
Oct 10, 2019 | 56.90 | 58.49 | 56.14 | 57.77 | 2,624,370 | +0.50(+0.87%) |
Oct 09, 2019 | 55.55 | 57.80 | 55.29 | 57.27 | 2,228,220 | +2.06(+3.73%) |
Oct 08, 2019 | 55.04 | 55.94 | 54.60 | 55.21 | 2,440,215 | -1.42(-2.51%) |
Oct 07, 2019 | 55.84 | 56.70 | 55.33 | 56.63 | 2,755,077 | +0.15(+0.27%) |
Oct 04, 2019 | 57.15 | 58.09 | 55.61 | 56.48 | 2,651,300 | +0.66(+1.18%) |
Oct 03, 2019 | 53.83 | 55.84 | 53.48 | 55.82 | 2,762,483 | +1.91(+3.54%) |
Oct 02, 2019 | 54.58 | 54.67 | 52.85 | 53.91 | 3,082,535 | -1.39(-2.51%) |