Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.74 | 54.02 | 53.23 | 53.47 | 788,447 | -0.04(-0.07%) |
Sep 29, 2020 | 53.83 | 54.11 | 53.33 | 53.50 | 450,895 | -0.34(-0.63%) |
Sep 28, 2020 | 53.78 | 54.15 | 53.61 | 53.84 | 439,804 | +0.57(+1.08%) |
Sep 25, 2020 | 53.21 | 53.47 | 52.59 | 53.27 | 518,762 | +0.31(+0.58%) |
Sep 24, 2020 | 52.78 | 53.14 | 52.26 | 52.96 | 729,499 | +0.14(+0.26%) |
Sep 23, 2020 | 53.75 | 53.89 | 52.67 | 52.82 | 893,642 | -0.88(-1.64%) |
Sep 22, 2020 | 54.30 | 54.34 | 53.60 | 53.70 | 864,860 | -0.31(-0.57%) |
Sep 21, 2020 | 53.07 | 54.01 | 52.88 | 54.01 | 748,849 | +0.30(+0.56%) |
Sep 18, 2020 | 54.19 | 54.34 | 53.31 | 53.71 | 787,106 | -0.49(-0.90%) |
Sep 17, 2020 | 54.41 | 54.99 | 53.25 | 54.19 | 638,818 | -0.92(-1.66%) |
Sep 16, 2020 | 56.17 | 56.17 | 54.13 | 55.11 | 656,108 | +0.91(+1.67%) |
Sep 15, 2020 | 53.83 | 54.54 | 53.83 | 54.20 | 698,353 | +0.56(+1.05%) |
Sep 14, 2020 | 53.57 | 54.35 | 53.57 | 53.64 | 532,002 | +0.57(+1.08%) |
Sep 11, 2020 | 53.12 | 53.56 | 52.74 | 53.06 | 782,355 | +0.24(+0.46%) |
Sep 10, 2020 | 53.19 | 53.77 | 52.73 | 52.82 | 923,250 | -0.29(-0.54%) |
Sep 09, 2020 | 53.63 | 53.92 | 53.08 | 53.11 | 812,687 | +0.19(+0.37%) |
Sep 08, 2020 | 53.80 | 54.27 | 52.85 | 52.91 | 1,200,621 | -1.49(-2.74%) |
Sep 04, 2020 | 56.47 | 56.47 | 54.14 | 54.41 | 881,593 | -2.05(-3.63%) |
Sep 03, 2020 | 58.11 | 58.11 | 55.61 | 56.45 | 935,718 | -1.57(-2.71%) |
Sep 02, 2020 | 57.28 | 58.29 | 56.94 | 58.03 | 878,211 | +1.03(+1.80%) |
Sep 01, 2020 | 56.73 | 57.14 | 56.49 | 57.00 | 819,844 | +0.30(+0.52%) |
Aug 31, 2020 | 56.27 | 56.91 | 55.91 | 56.70 | 892,833 | +0.37(+0.66%) |
Aug 28, 2020 | 56.16 | 56.62 | 55.93 | 56.33 | 485,286 | +0.36(+0.65%) |
Aug 27, 2020 | 55.79 | 56.50 | 55.56 | 55.97 | 757,488 | +0.28(+0.50%) |
Aug 26, 2020 | 55.89 | 56.04 | 55.60 | 55.69 | 495,245 | -0.12(-0.22%) |
Aug 25, 2020 | 56.08 | 56.46 | 55.80 | 55.82 | 486,330 | -0.06(-0.11%) |
Aug 24, 2020 | 55.49 | 56.15 | 55.33 | 55.88 | 615,735 | +0.63(+1.14%) |
Aug 21, 2020 | 55.56 | 55.67 | 55.13 | 55.25 | 623,616 | -0.31(-0.55%) |
Aug 20, 2020 | 56.02 | 56.23 | 55.50 | 55.55 | 700,212 | -0.61(-1.09%) |
Aug 19, 2020 | 56.39 | 56.48 | 55.97 | 56.16 | 972,243 | -0.31(-0.56%) |
Aug 18, 2020 | 56.95 | 57.16 | 56.41 | 56.48 | 531,981 | -0.49(-0.86%) |
Aug 17, 2020 | 57.15 | 57.60 | 56.94 | 56.97 | 531,490 | -0.26(-0.45%) |
Aug 14, 2020 | 56.76 | 57.50 | 56.48 | 57.23 | 754,710 | +0.74(+1.30%) |
Aug 13, 2020 | 56.44 | 56.86 | 56.26 | 56.49 | 753,233 | -0.11(-0.19%) |
Aug 12, 2020 | 57.08 | 57.42 | 56.42 | 56.60 | 659,716 | -0.16(-0.28%) |
Aug 11, 2020 | 57.92 | 57.96 | 56.56 | 56.76 | 534,344 | -1.07(-1.86%) |
Aug 10, 2020 | 57.29 | 58.22 | 56.99 | 57.83 | 781,422 | +0.52(+0.90%) |
Aug 07, 2020 | 57.03 | 57.87 | 56.58 | 57.31 | 638,194 | +0.01(+0.02%) |
Aug 06, 2020 | 58.05 | 58.43 | 56.61 | 57.30 | 1,134,719 | -0.03(-0.05%) |
Aug 05, 2020 | 57.67 | 57.84 | 56.74 | 57.33 | 1,007,293 | -1.38(-2.35%) |
Aug 04, 2020 | 57.84 | 58.71 | 57.07 | 58.71 | 796,625 | +0.76(+1.31%) |
Aug 03, 2020 | 57.66 | 58.06 | 57.46 | 57.95 | 513,760 | +0.44(+0.77%) |
Jul 31, 2020 | 56.59 | 57.57 | 56.10 | 57.51 | 732,141 | +1.14(+2.02%) |
Jul 30, 2020 | 56.29 | 56.44 | 55.66 | 56.37 | 438,436 | -0.35(-0.62%) |
Jul 29, 2020 | 55.71 | 57.06 | 55.56 | 56.72 | 555,625 | +1.14(+2.05%) |
Jul 28, 2020 | 56.55 | 56.82 | 55.57 | 55.58 | 638,632 | -1.15(-2.02%) |
Jul 27, 2020 | 56.17 | 56.96 | 56.17 | 56.73 | 592,908 | +0.69(+1.22%) |
Jul 24, 2020 | 55.96 | 56.38 | 55.65 | 56.04 | 600,939 | -0.08(-0.15%) |
Jul 23, 2020 | 55.69 | 56.48 | 55.47 | 56.13 | 906,024 | +0.67(+1.20%) |
Jul 22, 2020 | 54.80 | 55.53 | 54.73 | 55.46 | 502,082 | +0.69(+1.27%) |
Jul 21, 2020 | 55.59 | 56.03 | 54.67 | 54.77 | 834,261 | -0.79(-1.42%) |
Jul 20, 2020 | 55.12 | 55.86 | 55.04 | 55.55 | 622,024 | +0.39(+0.71%) |
Jul 17, 2020 | 55.13 | 55.53 | 54.61 | 55.16 | 820,797 | +0.31(+0.57%) |
Jul 16, 2020 | 54.73 | 55.05 | 54.41 | 54.85 | 707,354 | +0.12(+0.22%) |
Jul 15, 2020 | 54.86 | 55.33 | 54.60 | 54.73 | 965,034 | +0.23(+0.42%) |
Jul 14, 2020 | 54.19 | 55.16 | 54.04 | 54.50 | 1,046,775 | +0.17(+0.31%) |
Jul 13, 2020 | 55.41 | 55.41 | 54.20 | 54.33 | 1,232,559 | -0.31(-0.56%) |
Jul 10, 2020 | 53.47 | 54.72 | 53.47 | 54.64 | 1,145,186 | +1.15(+2.15%) |
Jul 09, 2020 | 54.31 | 54.53 | 53.28 | 53.49 | 944,189 | -0.84(-1.55%) |
Jul 08, 2020 | 53.97 | 54.65 | 53.91 | 54.33 | 1,398,566 | +0.43(+0.79%) |
Jul 07, 2020 | 55.12 | 55.22 | 53.74 | 53.91 | 1,885,948 | -1.10(-2.00%) |
Jul 06, 2020 | 56.17 | 56.43 | 54.91 | 55.01 | 1,173,826 | -0.57(-1.03%) |
Jul 02, 2020 | 57.01 | 57.11 | 55.43 | 55.58 | 1,029,533 | -1.00(-1.77%) |
Jul 01, 2020 | 56.38 | 56.97 | 56.15 | 56.58 | 670,906 | +0.20(+0.36%) |
Jun 30, 2020 | 55.91 | 56.50 | 55.62 | 56.38 | 857,643 | +0.63(+1.13%) |
Jun 29, 2020 | 56.29 | 56.31 | 55.29 | 55.75 | 738,492 | -0.27(-0.48%) |
Jun 26, 2020 | 55.76 | 56.26 | 54.82 | 56.02 | 1,398,925 | -0.08(-0.15%) |
Jun 25, 2020 | 55.13 | 56.12 | 54.52 | 56.10 | 945,516 | +0.76(+1.38%) |
Jun 24, 2020 | 56.26 | 56.61 | 55.13 | 55.34 | 967,367 | -1.29(-2.28%) |
Jun 23, 2020 | 57.03 | 57.18 | 56.59 | 56.63 | 874,698 | +0.38(+0.67%) |
Jun 22, 2020 | 55.48 | 56.49 | 54.98 | 56.25 | 1,236,767 | +0.83(+1.50%) |
Jun 19, 2020 | 57.57 | 57.96 | 55.35 | 55.42 | 1,615,089 | -1.54(-2.70%) |
Jun 18, 2020 | 57.13 | 57.16 | 56.05 | 56.96 | 777,245 | -0.61(-1.06%) |
Jun 17, 2020 | 58.26 | 58.72 | 57.30 | 57.57 | 765,839 | -0.64(-1.09%) |
Jun 16, 2020 | 59.09 | 59.13 | 57.93 | 58.20 | 769,378 | +0.38(+0.65%) |
Jun 15, 2020 | 56.70 | 58.27 | 56.30 | 57.82 | 959,990 | +0.28(+0.48%) |
Jun 12, 2020 | 58.90 | 61.71 | 56.61 | 57.55 | 1,064,855 | -0.24(-0.41%) |
Jun 11, 2020 | 58.70 | 58.80 | 57.72 | 57.79 | 1,265,481 | -2.09(-3.49%) |
Jun 10, 2020 | 60.91 | 62.48 | 59.51 | 59.88 | 1,092,875 | -0.76(-1.25%) |
Jun 09, 2020 | 60.51 | 60.80 | 59.68 | 60.63 | 1,115,145 | -0.09(-0.15%) |
Jun 08, 2020 | 58.05 | 60.90 | 57.60 | 60.73 | 1,374,048 | +2.47(+4.24%) |
Jun 05, 2020 | 59.40 | 60.11 | 58.17 | 58.26 | 1,303,927 | -0.39(-0.66%) |
Jun 04, 2020 | 58.32 | 58.98 | 57.62 | 58.64 | 1,044,527 | -0.06(-0.11%) |
Jun 03, 2020 | 58.98 | 59.15 | 58.51 | 58.71 | 620,514 | +0.02(+0.03%) |
Jun 02, 2020 | 58.87 | 58.87 | 58.03 | 58.69 | 802,543 | +0.57(+0.98%) |
Jun 01, 2020 | 57.30 | 58.54 | 57.16 | 58.12 | 1,077,977 | +0.77(+1.35%) |
May 29, 2020 | 57.86 | 57.91 | 56.21 | 57.35 | 1,527,147 | -0.72(-1.24%) |
May 28, 2020 | 58.23 | 58.90 | 58.05 | 58.06 | 601,280 | -0.03(-0.05%) |
May 27, 2020 | 58.75 | 58.88 | 57.58 | 58.09 | 1,278,110 | -0.25(-0.43%) |
May 26, 2020 | 59.29 | 59.87 | 58.28 | 58.34 | 673,073 | +0.08(+0.14%) |
May 22, 2020 | 57.52 | 58.35 | 57.20 | 58.26 | 617,655 | +0.28(+0.48%) |
May 21, 2020 | 57.79 | 58.44 | 57.72 | 57.98 | 1,030,080 | +0.26(+0.45%) |
May 20, 2020 | 57.29 | 58.06 | 57.29 | 57.72 | 943,559 | +0.91(+1.61%) |
May 19, 2020 | 57.67 | 57.94 | 56.78 | 56.81 | 601,443 | -0.64(-1.11%) |
May 18, 2020 | 56.68 | 57.89 | 56.29 | 57.45 | 885,104 | +1.90(+3.42%) |
May 15, 2020 | 54.90 | 55.55 | 54.09 | 55.55 | 892,880 | +0.34(+0.62%) |
May 14, 2020 | 54.70 | 55.32 | 54.07 | 55.21 | 916,847 | +0.28(+0.50%) |
May 13, 2020 | 56.96 | 57.40 | 54.04 | 54.93 | 1,032,714 | -2.31(-4.04%) |
May 12, 2020 | 58.33 | 58.49 | 57.22 | 57.24 | 777,890 | -1.11(-1.91%) |
May 11, 2020 | 57.93 | 58.82 | 57.59 | 58.36 | 769,688 | +0.03(+0.05%) |
May 08, 2020 | 60.41 | 61.15 | 56.58 | 58.33 | 1,566,232 | -1.65(-2.75%) |
May 07, 2020 | 59.66 | 60.26 | 58.96 | 59.98 | 870,635 | +1.34(+2.28%) |
May 06, 2020 | 58.03 | 59.23 | 57.19 | 58.64 | 1,267,596 | +0.93(+1.61%) |
May 05, 2020 | 58.41 | 58.88 | 57.70 | 57.71 | 831,429 | -0.28(-0.48%) |
May 04, 2020 | 58.00 | 58.35 | 57.60 | 57.99 | 614,259 | -0.15(-0.25%) |
May 01, 2020 | 58.46 | 58.86 | 57.76 | 58.14 | 547,844 | -1.22(-2.05%) |
Apr 30, 2020 | 59.51 | 60.09 | 59.03 | 59.35 | 761,595 | -0.42(-0.71%) |
Apr 29, 2020 | 58.87 | 60.09 | 58.87 | 59.78 | 659,703 | +1.23(+2.09%) |
Apr 28, 2020 | 58.95 | 59.00 | 57.82 | 58.55 | 801,679 | +0.43(+0.74%) |
Apr 27, 2020 | 57.57 | 58.50 | 57.01 | 58.12 | 1,696,566 | +1.17(+2.05%) |
Apr 24, 2020 | 56.93 | 57.51 | 56.09 | 56.95 | 718,734 | +0.13(+0.23%) |
Apr 23, 2020 | 58.17 | 58.36 | 56.18 | 56.82 | 695,391 | -0.77(-1.34%) |
Apr 22, 2020 | 57.47 | 57.73 | 56.04 | 57.59 | 839,995 | +1.33(+2.36%) |
Apr 21, 2020 | 56.62 | 58.19 | 55.86 | 56.27 | 2,034,492 | -1.33(-2.30%) |
Apr 20, 2020 | 56.98 | 58.48 | 56.93 | 57.59 | 1,295,808 | -0.50(-0.86%) |
Apr 17, 2020 | 58.16 | 58.73 | 57.21 | 58.09 | 1,185,260 | +1.12(+1.97%) |
Apr 16, 2020 | 56.56 | 57.32 | 55.61 | 56.97 | 1,183,901 | +0.77(+1.38%) |
Apr 15, 2020 | 55.16 | 56.65 | 54.41 | 56.19 | 1,407,320 | -0.52(-0.91%) |
Apr 14, 2020 | 55.13 | 56.87 | 54.80 | 56.71 | 686,340 | +2.62(+4.85%) |
Apr 13, 2020 | 53.72 | 54.47 | 52.99 | 54.08 | 1,348,019 | +0.26(+0.48%) |
Apr 09, 2020 | 54.36 | 55.33 | 53.47 | 53.83 | 722,642 | +0.38(+0.71%) |
Apr 08, 2020 | 52.91 | 54.58 | 52.07 | 53.45 | 638,734 | +0.88(+1.66%) |
Apr 07, 2020 | 54.36 | 54.87 | 52.45 | 52.57 | 872,578 | -0.16(-0.30%) |
Apr 06, 2020 | 51.71 | 53.20 | 51.54 | 52.73 | 1,051,201 | +2.73(+5.45%) |
Apr 03, 2020 | 50.11 | 51.49 | 49.33 | 50.00 | 1,584,689 | -0.34(-0.68%) |
Apr 02, 2020 | 48.73 | 50.63 | 48.27 | 50.35 | 1,157,102 | +1.18(+2.40%) |
Apr 01, 2020 | 48.78 | 51.22 | 47.55 | 49.17 | 2,611,216 | -1.46(-2.89%) |
Mar 31, 2020 | 50.92 | 51.54 | 50.09 | 50.63 | 1,957,261 | -0.30(-0.60%) |
Mar 30, 2020 | 48.09 | 51.85 | 47.54 | 50.93 | 1,507,111 | +3.47(+7.31%) |
Mar 27, 2020 | 49.72 | 49.72 | 47.32 | 47.46 | 1,542,643 | -3.48(-6.83%) |
Mar 26, 2020 | 47.66 | 51.45 | 47.59 | 50.94 | 1,312,225 | +3.64(+7.70%) |
Mar 25, 2020 | 46.87 | 49.26 | 45.18 | 47.30 | 1,092,376 | +0.78(+1.67%) |
Mar 24, 2020 | 44.06 | 47.11 | 43.70 | 46.52 | 1,589,343 | +4.30(+10.19%) |
Mar 23, 2020 | 42.58 | 42.77 | 40.32 | 42.22 | 1,224,914 | -0.48(-1.14%) |
Mar 20, 2020 | 42.88 | 44.90 | 41.52 | 42.71 | 1,874,575 | +0.35(+0.82%) |
Mar 19, 2020 | 43.87 | 44.30 | 40.85 | 42.36 | 1,753,801 | -2.37(-5.30%) |
Mar 18, 2020 | 44.65 | 47.09 | 42.41 | 44.73 | 1,208,120 | -2.65(-5.60%) |
Mar 17, 2020 | 47.30 | 47.67 | 42.86 | 47.38 | 2,003,679 | +0.89(+1.91%) |
Mar 16, 2020 | 48.55 | 51.19 | 46.42 | 46.49 | 1,286,254 | -7.10(-13.25%) |
Mar 13, 2020 | 53.27 | 55.10 | 51.12 | 53.60 | 1,731,226 | +2.34(+4.57%) |
Mar 12, 2020 | 52.96 | 54.04 | 50.81 | 51.25 | 1,592,588 | -4.96(-8.82%) |
Mar 11, 2020 | 57.61 | 58.37 | 55.68 | 56.21 | 922,448 | -2.83(-4.79%) |
Mar 10, 2020 | 58.91 | 59.04 | 55.98 | 59.04 | 1,635,562 | +1.56(+2.71%) |
Mar 09, 2020 | 55.55 | 58.41 | 54.92 | 57.49 | 1,164,997 | -1.85(-3.12%) |
Mar 06, 2020 | 58.38 | 59.89 | 58.30 | 59.34 | 1,233,218 | -0.78(-1.29%) |
Mar 05, 2020 | 60.38 | 60.91 | 59.56 | 60.11 | 1,157,971 | -2.03(-3.27%) |
Mar 04, 2020 | 61.52 | 62.29 | 60.69 | 62.15 | 825,038 | +1.94(+3.22%) |
Mar 03, 2020 | 61.20 | 62.43 | 59.93 | 60.20 | 1,528,778 | -0.96(-1.57%) |
Mar 02, 2020 | 58.80 | 61.26 | 58.23 | 61.17 | 2,195,327 | +2.82(+4.83%) |
Feb 28, 2020 | 59.08 | 60.25 | 57.38 | 58.35 | 1,702,927 | -2.23(-3.69%) |
Feb 27, 2020 | 61.07 | 61.71 | 60.44 | 60.58 | 1,740,624 | -1.72(-2.75%) |
Feb 26, 2020 | 63.15 | 63.99 | 62.20 | 62.30 | 2,101,432 | -0.71(-1.13%) |
Feb 25, 2020 | 64.66 | 64.97 | 62.87 | 63.01 | 986,241 | -1.49(-2.31%) |
Feb 24, 2020 | 64.90 | 65.44 | 64.19 | 64.50 | 709,032 | -2.45(-3.66%) |
Feb 21, 2020 | 67.27 | 67.58 | 66.64 | 66.95 | 672,277 | -0.60(-0.89%) |
Feb 20, 2020 | 67.74 | 68.19 | 67.07 | 67.55 | 472,639 | -0.27(-0.39%) |
Feb 19, 2020 | 67.51 | 68.09 | 67.33 | 67.82 | 593,359 | +0.54(+0.80%) |
Feb 18, 2020 | 66.79 | 67.45 | 66.52 | 67.28 | 581,938 | +0.20(+0.30%) |
Feb 14, 2020 | 67.24 | 67.46 | 66.98 | 67.08 | 383,393 | -0.06(-0.10%) |
Feb 13, 2020 | 66.90 | 67.94 | 66.90 | 67.14 | 837,060 | -0.21(-0.31%) |
Feb 12, 2020 | 67.63 | 67.85 | 67.17 | 67.35 | 840,378 | -0.38(-0.57%) |
Feb 11, 2020 | 67.30 | 68.05 | 66.97 | 67.74 | 843,338 | +0.40(+0.60%) |
Feb 10, 2020 | 66.86 | 67.40 | 66.50 | 67.33 | 755,092 | -0.21(-0.31%) |
Feb 07, 2020 | 68.39 | 68.48 | 67.22 | 67.55 | 1,153,458 | -0.82(-1.20%) |
Feb 06, 2020 | 68.43 | 68.86 | 67.12 | 68.37 | 1,594,423 | -1.25(-1.80%) |
Feb 05, 2020 | 68.99 | 70.74 | 68.80 | 69.62 | 1,847,643 | +2.08(+3.08%) |
Feb 04, 2020 | 66.94 | 67.94 | 66.36 | 67.55 | 1,055,206 | +1.11(+1.67%) |
Feb 03, 2020 | 65.82 | 66.75 | 65.36 | 66.44 | 1,123,282 | +0.59(+0.89%) |
Jan 31, 2020 | 67.20 | 67.38 | 65.64 | 65.85 | 838,571 | -1.49(-2.22%) |
Jan 30, 2020 | 67.31 | 67.46 | 66.93 | 67.34 | 956,220 | +0.14(+0.20%) |
Jan 29, 2020 | 67.88 | 67.93 | 67.09 | 67.21 | 766,764 | -0.69(-1.01%) |
Jan 28, 2020 | 67.56 | 67.99 | 67.22 | 67.89 | 622,199 | +0.60(+0.90%) |
Jan 27, 2020 | 67.01 | 67.61 | 66.63 | 67.29 | 615,312 | -0.56(-0.82%) |
Jan 24, 2020 | 68.64 | 68.82 | 67.63 | 67.85 | 715,981 | -0.66(-0.96%) |
Jan 23, 2020 | 68.20 | 68.55 | 67.68 | 68.51 | 641,502 | +0.43(+0.63%) |
Jan 22, 2020 | 68.30 | 68.52 | 67.82 | 68.08 | 1,128,058 | -0.12(-0.17%) |
Jan 21, 2020 | 68.09 | 68.52 | 67.96 | 68.20 | 824,368 | +0.13(+0.19%) |
Jan 17, 2020 | 68.12 | 68.40 | 67.88 | 68.07 | 604,426 | +0.33(+0.49%) |
Jan 16, 2020 | 67.23 | 67.76 | 66.70 | 67.74 | 1,023,691 | +0.95(+1.43%) |
Jan 15, 2020 | 66.59 | 67.30 | 66.29 | 66.79 | 701,212 | +0.42(+0.63%) |
Jan 14, 2020 | 66.48 | 66.71 | 66.06 | 66.36 | 872,459 | -0.21(-0.32%) |
Jan 13, 2020 | 66.38 | 66.78 | 66.12 | 66.58 | 681,602 | +0.35(+0.53%) |
Jan 10, 2020 | 66.91 | 67.05 | 66.12 | 66.23 | 993,392 | -0.49(-0.73%) |
Jan 09, 2020 | 67.01 | 67.36 | 66.58 | 66.71 | 949,634 | +0.09(+0.14%) |
Jan 08, 2020 | 66.79 | 67.16 | 66.56 | 66.62 | 582,416 | -0.28(-0.42%) |
Jan 07, 2020 | 66.88 | 67.26 | 66.52 | 66.90 | 899,111 | +0.12(+0.19%) |
Jan 06, 2020 | 66.20 | 66.89 | 66.20 | 66.78 | 1,785,990 | +0.28(+0.43%) |
Jan 03, 2020 | 65.80 | 66.57 | 65.80 | 66.49 | 921,499 | +0.18(+0.28%) |
Jan 02, 2020 | 66.18 | 66.42 | 65.80 | 66.31 | 1,095,797 | +0.24(+0.36%) |
Dec 31, 2019 | 65.93 | 66.16 | 65.75 | 66.07 | 426,442 | -0.12(-0.18%) |
Dec 30, 2019 | 66.28 | 66.39 | 65.69 | 66.19 | 608,831 | -0.02(-0.03%) |
Dec 27, 2019 | 66.24 | 66.41 | 65.99 | 66.21 | 472,656 | -0.05(-0.07%) |
Dec 26, 2019 | 66.32 | 66.36 | 64.96 | 66.26 | 260,091 | +0.05(+0.07%) |
Dec 24, 2019 | 66.01 | 66.45 | 65.79 | 66.21 | 301,978 | +0.09(+0.14%) |
Dec 23, 2019 | 66.10 | 66.31 | 65.54 | 66.12 | 567,566 | -0.08(-0.12%) |
Dec 20, 2019 | 65.50 | 66.24 | 65.17 | 66.20 | 1,150,873 | +0.67(+1.02%) |
Dec 19, 2019 | 65.77 | 65.85 | 65.37 | 65.54 | 819,565 | -0.29(-0.44%) |
Dec 18, 2019 | 65.48 | 66.07 | 64.97 | 65.83 | 1,093,477 | +0.26(+0.39%) |
Dec 17, 2019 | 64.72 | 65.66 | 64.53 | 65.58 | 1,340,081 | +0.77(+1.20%) |
Dec 16, 2019 | 64.51 | 64.82 | 64.31 | 64.80 | 1,245,179 | +0.47(+0.72%) |
Dec 13, 2019 | 63.79 | 64.39 | 63.19 | 64.34 | 1,021,547 | +0.34(+0.53%) |
Dec 12, 2019 | 63.28 | 64.10 | 63.18 | 64.00 | 833,538 | +0.52(+0.82%) |
Dec 11, 2019 | 63.26 | 63.80 | 63.10 | 63.48 | 648,017 | +0.09(+0.14%) |
Dec 10, 2019 | 63.61 | 64.00 | 63.28 | 63.39 | 1,264,359 | -0.49(-0.77%) |
Dec 09, 2019 | 63.55 | 63.91 | 63.03 | 63.88 | 1,058,743 | +0.25(+0.39%) |
Dec 06, 2019 | 63.47 | 63.82 | 63.36 | 63.63 | 1,057,636 | +0.48(+0.77%) |
Dec 05, 2019 | 63.36 | 63.36 | 62.90 | 63.15 | 1,315,642 | -0.03(-0.04%) |
Dec 04, 2019 | 63.03 | 63.54 | 63.03 | 63.18 | 649,173 | +0.03(+0.04%) |
Dec 03, 2019 | 63.07 | 63.28 | 62.69 | 63.15 | 711,003 | -0.02(-0.03%) |
Dec 02, 2019 | 63.10 | 63.45 | 62.57 | 63.17 | 924,323 | -0.01(-0.01%) |
Nov 29, 2019 | 63.19 | 63.39 | 62.77 | 63.18 | 266,218 | +0.08(+0.13%) |
Nov 27, 2019 | 63.45 | 63.68 | 63.00 | 63.10 | 306,146 | -0.25(-0.39%) |
Nov 26, 2019 | 63.08 | 63.40 | 62.75 | 63.34 | 568,764 | +0.36(+0.56%) |
Nov 25, 2019 | 62.30 | 63.01 | 62.01 | 62.99 | 505,422 | +0.58(+0.94%) |
Nov 22, 2019 | 62.31 | 62.56 | 61.76 | 62.40 | 556,898 | +0.09(+0.15%) |
Nov 21, 2019 | 62.32 | 62.41 | 62.04 | 62.31 | 537,220 | -0.08(-0.12%) |
Nov 20, 2019 | 62.88 | 62.98 | 62.05 | 62.39 | 587,612 | -0.39(-0.62%) |
Nov 19, 2019 | 63.36 | 63.36 | 62.67 | 62.78 | 635,081 | -0.51(-0.81%) |
Nov 18, 2019 | 62.44 | 63.35 | 62.18 | 63.29 | 863,852 | +0.67(+1.08%) |
Nov 15, 2019 | 62.51 | 62.96 | 61.91 | 62.61 | 1,073,321 | +0.29(+0.47%) |
Nov 14, 2019 | 62.07 | 62.54 | 61.43 | 62.32 | 788,481 | +0.04(+0.06%) |
Nov 13, 2019 | 61.16 | 63.21 | 60.68 | 62.28 | 1,528,575 | +0.82(+1.33%) |
Nov 12, 2019 | 61.08 | 61.65 | 60.88 | 61.46 | 1,017,749 | +0.36(+0.60%) |
Nov 11, 2019 | 60.97 | 61.25 | 60.73 | 61.10 | 326,248 | -0.09(-0.15%) |
Nov 08, 2019 | 60.63 | 61.25 | 60.26 | 61.19 | 763,007 | +0.57(+0.93%) |
Nov 07, 2019 | 60.62 | 60.92 | 60.27 | 60.63 | 569,566 | +0.17(+0.28%) |
Nov 06, 2019 | 60.15 | 60.72 | 59.92 | 60.46 | 840,489 | +0.38(+0.63%) |
Nov 05, 2019 | 59.76 | 60.20 | 59.48 | 60.08 | 873,879 | +0.26(+0.43%) |
Nov 04, 2019 | 59.96 | 60.32 | 59.65 | 59.82 | 352,074 | +0.02(+0.03%) |
Nov 01, 2019 | 59.75 | 60.15 | 59.44 | 59.80 | 577,630 | +0.36(+0.61%) |
Oct 31, 2019 | 60.01 | 60.24 | 59.28 | 59.44 | 575,128 | -0.54(-0.90%) |
Oct 30, 2019 | 59.66 | 60.11 | 59.43 | 59.98 | 458,466 | +0.14(+0.23%) |
Oct 29, 2019 | 59.10 | 60.13 | 58.69 | 59.84 | 542,608 | +0.52(+0.88%) |
Oct 28, 2019 | 59.76 | 60.02 | 59.28 | 59.32 | 413,365 | -0.08(-0.14%) |
Oct 25, 2019 | 59.30 | 59.90 | 59.27 | 59.40 | 487,793 | -0.13(-0.21%) |
Oct 24, 2019 | 59.30 | 59.59 | 59.11 | 59.53 | 479,378 | +0.44(+0.74%) |
Oct 23, 2019 | 58.66 | 59.33 | 58.57 | 59.09 | 324,427 | +0.36(+0.62%) |
Oct 22, 2019 | 60.21 | 60.21 | 58.69 | 58.73 | 623,967 | -1.28(-2.13%) |
Oct 21, 2019 | 60.42 | 60.52 | 59.84 | 60.01 | 434,599 | -0.26(-0.42%) |
Oct 18, 2019 | 60.42 | 60.65 | 60.01 | 60.26 | 424,612 | -0.24(-0.39%) |
Oct 17, 2019 | 60.60 | 60.60 | 60.23 | 60.50 | 310,524 | +0.10(+0.17%) |
Oct 16, 2019 | 60.24 | 60.51 | 59.83 | 60.40 | 635,228 | +0.04(+0.06%) |
Oct 15, 2019 | 59.53 | 60.40 | 59.27 | 60.36 | 543,833 | +0.77(+1.30%) |
Oct 14, 2019 | 59.93 | 60.01 | 59.55 | 59.59 | 324,240 | -0.58(-0.97%) |
Oct 11, 2019 | 60.23 | 60.70 | 60.16 | 60.17 | 448,524 | +0.55(+0.92%) |
Oct 10, 2019 | 59.82 | 60.26 | 59.57 | 59.62 | 974,809 | -0.26(-0.43%) |
Oct 09, 2019 | 59.73 | 60.37 | 59.45 | 59.88 | 533,850 | +0.36(+0.61%) |
Oct 08, 2019 | 59.89 | 60.17 | 59.48 | 59.51 | 900,678 | -0.77(-1.29%) |
Oct 07, 2019 | 60.38 | 60.54 | 60.05 | 60.29 | 1,067,870 | -0.28(-0.47%) |
Oct 04, 2019 | 60.30 | 60.81 | 60.15 | 60.57 | 575,107 | +0.47(+0.79%) |
Oct 03, 2019 | 59.35 | 60.12 | 58.90 | 60.10 | 665,399 | +0.79(+1.34%) |
Oct 02, 2019 | 59.84 | 60.07 | 59.09 | 59.30 | 807,855 | -0.88(-1.47%) |