Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 58.59 | 58.71 | 57.71 | 58.05 | 113,024 | +0.16(+0.27%) |
Sep 29, 2020 | 58.59 | 58.74 | 57.44 | 57.90 | 71,790 | -0.61(-1.05%) |
Sep 28, 2020 | 58.44 | 59.01 | 57.65 | 58.51 | 112,232 | +0.31(+0.53%) |
Sep 25, 2020 | 56.87 | 58.22 | 56.87 | 58.20 | 109,447 | +0.85(+1.49%) |
Sep 24, 2020 | 56.01 | 57.44 | 55.75 | 57.35 | 138,827 | +1.32(+2.35%) |
Sep 23, 2020 | 56.97 | 57.41 | 55.78 | 56.03 | 265,288 | -1.09(-1.91%) |
Sep 22, 2020 | 56.97 | 57.44 | 56.16 | 57.13 | 128,287 | +0.55(+0.97%) |
Sep 21, 2020 | 55.98 | 56.67 | 55.31 | 56.58 | 183,623 | -0.03(-0.05%) |
Sep 18, 2020 | 58.57 | 58.57 | 56.40 | 56.61 | 294,881 | -1.28(-2.21%) |
Sep 17, 2020 | 58.70 | 58.70 | 57.51 | 57.89 | 106,403 | -1.03(-1.75%) |
Sep 16, 2020 | 59.65 | 60.18 | 58.73 | 58.91 | 133,017 | -0.91(-1.52%) |
Sep 15, 2020 | 59.81 | 60.94 | 59.21 | 59.82 | 111,969 | +0.52(+0.87%) |
Sep 14, 2020 | 58.72 | 59.62 | 58.57 | 59.30 | 104,507 | +0.95(+1.64%) |
Sep 11, 2020 | 58.78 | 59.00 | 57.86 | 58.35 | 113,872 | +0.15(+0.25%) |
Sep 10, 2020 | 59.00 | 59.00 | 58.12 | 58.20 | 110,081 | -0.82(-1.40%) |
Sep 09, 2020 | 58.58 | 59.58 | 58.25 | 59.03 | 95,986 | +0.70(+1.21%) |
Sep 08, 2020 | 59.57 | 59.78 | 58.14 | 58.32 | 86,676 | -1.36(-2.28%) |
Sep 04, 2020 | 60.31 | 60.31 | 58.64 | 59.68 | 68,647 | -0.18(-0.29%) |
Sep 03, 2020 | 60.60 | 61.24 | 59.50 | 59.86 | 72,255 | -0.78(-1.28%) |
Sep 02, 2020 | 59.23 | 61.15 | 59.00 | 60.64 | 63,117 | +1.34(+2.27%) |
Sep 01, 2020 | 59.93 | 60.00 | 59.00 | 59.29 | 69,903 | -0.92(-1.52%) |
Aug 31, 2020 | 60.54 | 60.94 | 60.00 | 60.21 | 114,220 | -0.28(-0.46%) |
Aug 28, 2020 | 60.77 | 60.77 | 59.71 | 60.49 | 63,500 | -0.11(-0.18%) |
Aug 27, 2020 | 60.33 | 61.07 | 59.98 | 60.60 | 57,022 | +0.40(+0.66%) |
Aug 26, 2020 | 60.55 | 60.55 | 59.83 | 60.20 | 65,131 | -0.63(-1.03%) |
Aug 25, 2020 | 61.24 | 61.40 | 60.39 | 60.83 | 61,408 | -0.15(-0.24%) |
Aug 24, 2020 | 60.66 | 60.98 | 59.72 | 60.98 | 80,762 | +0.72(+1.19%) |
Aug 21, 2020 | 60.39 | 60.42 | 59.05 | 60.26 | 86,512 | -0.08(-0.14%) |
Aug 20, 2020 | 60.42 | 61.25 | 60.13 | 60.34 | 58,131 | -0.56(-0.92%) |
Aug 19, 2020 | 61.03 | 61.53 | 60.54 | 60.90 | 59,624 | +0.10(+0.17%) |
Aug 18, 2020 | 61.21 | 61.30 | 60.27 | 60.80 | 57,422 | -0.35(-0.57%) |
Aug 17, 2020 | 61.85 | 62.30 | 61.08 | 61.15 | 49,376 | -0.47(-0.76%) |
Aug 14, 2020 | 61.09 | 61.94 | 60.53 | 61.62 | 51,668 | -0.07(-0.12%) |
Aug 13, 2020 | 61.77 | 62.06 | 61.44 | 61.70 | 46,520 | -0.43(-0.70%) |
Aug 12, 2020 | 62.30 | 62.89 | 61.96 | 62.13 | 69,211 | +0.29(+0.46%) |
Aug 11, 2020 | 62.64 | 63.09 | 61.53 | 61.84 | 85,601 | -0.76(-1.22%) |
Aug 10, 2020 | 62.55 | 62.96 | 61.87 | 62.61 | 81,179 | +0.21(+0.34%) |
Aug 07, 2020 | 60.37 | 62.45 | 60.37 | 62.40 | 87,923 | +2.00(+3.31%) |
Aug 06, 2020 | 59.30 | 60.46 | 58.94 | 60.40 | 61,530 | +1.30(+2.20%) |
Aug 05, 2020 | 60.61 | 60.66 | 58.49 | 59.10 | 69,766 | -0.99(-1.64%) |
Aug 04, 2020 | 59.98 | 60.70 | 59.43 | 60.08 | 63,363 | +0.10(+0.17%) |
Aug 03, 2020 | 61.23 | 61.23 | 59.60 | 59.98 | 62,378 | -1.12(-1.84%) |
Jul 31, 2020 | 61.15 | 61.19 | 60.44 | 61.11 | 118,751 | -0.37(-0.60%) |
Jul 30, 2020 | 61.27 | 61.51 | 60.87 | 61.48 | 52,322 | -0.43(-0.70%) |
Jul 29, 2020 | 61.81 | 62.16 | 61.37 | 61.91 | 107,074 | +0.62(+1.01%) |
Jul 28, 2020 | 61.31 | 62.54 | 60.79 | 61.29 | 96,081 | -0.06(-0.09%) |
Jul 27, 2020 | 61.40 | 61.59 | 60.35 | 61.35 | 74,366 | -0.25(-0.40%) |
Jul 24, 2020 | 61.88 | 63.07 | 61.20 | 61.59 | 66,214 | -0.59(-0.95%) |
Jul 23, 2020 | 62.36 | 62.65 | 61.82 | 62.18 | 55,003 | -0.18(-0.30%) |
Jul 22, 2020 | 60.85 | 62.54 | 60.27 | 62.37 | 84,086 | +1.11(+1.82%) |
Jul 21, 2020 | 61.07 | 62.12 | 61.02 | 61.25 | 62,588 | +0.64(+1.05%) |
Jul 20, 2020 | 61.02 | 61.63 | 60.02 | 60.62 | 75,953 | -0.67(-1.10%) |
Jul 17, 2020 | 59.35 | 61.30 | 59.35 | 61.29 | 80,868 | +1.76(+2.96%) |
Jul 16, 2020 | 59.05 | 59.65 | 58.67 | 59.53 | 97,466 | +0.53(+0.91%) |
Jul 15, 2020 | 60.04 | 60.89 | 58.91 | 59.00 | 112,748 | -0.33(-0.56%) |
Jul 14, 2020 | 59.14 | 59.64 | 58.57 | 59.33 | 83,349 | +0.47(+0.80%) |
Jul 13, 2020 | 58.95 | 59.59 | 58.44 | 58.86 | 107,871 | +0.21(+0.36%) |
Jul 10, 2020 | 57.47 | 58.82 | 57.26 | 58.65 | 75,115 | +1.41(+2.46%) |
Jul 09, 2020 | 58.16 | 58.29 | 56.21 | 57.24 | 90,869 | -0.85(-1.46%) |
Jul 08, 2020 | 57.78 | 58.32 | 57.15 | 58.09 | 109,486 | +0.11(+0.19%) |
Jul 07, 2020 | 58.37 | 58.65 | 57.79 | 57.97 | 66,342 | -1.03(-1.75%) |
Jul 06, 2020 | 60.52 | 60.55 | 58.69 | 59.01 | 85,728 | -0.75(-1.25%) |
Jul 02, 2020 | 60.25 | 60.60 | 59.53 | 59.75 | 63,391 | +0.32(+0.54%) |
Jul 01, 2020 | 59.27 | 60.00 | 58.96 | 59.43 | 115,469 | +0.00(+0.00%) |
Jun 30, 2020 | 58.71 | 59.70 | 58.59 | 59.43 | 93,091 | +0.68(+1.16%) |
Jun 29, 2020 | 57.93 | 58.88 | 57.40 | 58.75 | 83,014 | +1.60(+2.81%) |
Jun 26, 2020 | 57.41 | 58.15 | 56.43 | 57.15 | 210,040 | -0.49(-0.85%) |
Jun 25, 2020 | 58.02 | 58.02 | 56.51 | 57.63 | 89,766 | -0.34(-0.59%) |
Jun 24, 2020 | 57.83 | 58.16 | 56.91 | 57.97 | 151,697 | -0.45(-0.77%) |
Jun 23, 2020 | 59.41 | 59.41 | 57.56 | 58.43 | 83,617 | -0.19(-0.33%) |
Jun 22, 2020 | 57.37 | 59.33 | 56.51 | 58.62 | 104,002 | +1.46(+2.55%) |
Jun 19, 2020 | 59.02 | 59.40 | 57.15 | 57.16 | 244,992 | -1.92(-3.24%) |
Jun 18, 2020 | 58.79 | 59.19 | 58.09 | 59.08 | 102,531 | -0.02(-0.03%) |
Jun 17, 2020 | 59.60 | 59.69 | 58.05 | 59.10 | 90,648 | -0.80(-1.34%) |
Jun 16, 2020 | 61.81 | 62.38 | 59.56 | 59.90 | 103,442 | -0.12(-0.20%) |
Jun 15, 2020 | 57.62 | 61.07 | 56.85 | 60.02 | 146,359 | +1.46(+2.49%) |
Jun 12, 2020 | 60.58 | 60.58 | 57.12 | 58.56 | 164,992 | -0.14(-0.24%) |
Jun 11, 2020 | 60.42 | 61.15 | 58.44 | 58.70 | 142,314 | -3.53(-5.67%) |
Jun 10, 2020 | 62.25 | 63.40 | 62.18 | 62.23 | 136,826 | -0.45(-0.72%) |
Jun 09, 2020 | 63.27 | 63.27 | 61.82 | 62.68 | 106,948 | -1.68(-2.61%) |
Jun 08, 2020 | 63.85 | 64.43 | 63.35 | 64.36 | 114,701 | +0.75(+1.17%) |
Jun 05, 2020 | 62.43 | 64.79 | 62.17 | 63.61 | 180,949 | +2.42(+3.96%) |
Jun 04, 2020 | 62.13 | 62.27 | 60.30 | 61.19 | 96,045 | -1.61(-2.57%) |
Jun 03, 2020 | 62.36 | 63.66 | 62.31 | 62.80 | 128,699 | +1.13(+1.84%) |
Jun 02, 2020 | 61.71 | 62.66 | 61.38 | 61.67 | 151,381 | -0.74(-1.18%) |
Jun 01, 2020 | 62.36 | 63.04 | 61.84 | 62.41 | 187,794 | -0.14(-0.22%) |
May 29, 2020 | 61.18 | 62.92 | 60.64 | 62.54 | 172,808 | +0.65(+1.05%) |
May 28, 2020 | 62.25 | 63.11 | 60.91 | 61.90 | 1,418,488 | +0.69(+1.12%) |
May 27, 2020 | 62.54 | 62.54 | 60.15 | 61.21 | 400,104 | +0.10(+0.16%) |
May 26, 2020 | 61.01 | 61.66 | 60.71 | 61.11 | 252,644 | +0.96(+1.60%) |
May 22, 2020 | 59.15 | 60.24 | 58.19 | 60.15 | 163,348 | +1.27(+2.16%) |
May 21, 2020 | 58.69 | 59.94 | 58.19 | 58.87 | 217,349 | +0.11(+0.19%) |
May 20, 2020 | 57.49 | 59.25 | 56.97 | 58.76 | 241,503 | +2.35(+4.16%) |
May 19, 2020 | 56.57 | 56.97 | 55.73 | 56.42 | 147,156 | -1.10(-1.91%) |
May 18, 2020 | 56.98 | 57.88 | 56.13 | 57.52 | 170,319 | +2.77(+5.06%) |
May 15, 2020 | 54.35 | 55.19 | 51.76 | 54.75 | 319,604 | -0.02(-0.03%) |
May 14, 2020 | 54.16 | 55.05 | 52.64 | 54.77 | 245,745 | +0.02(+0.03%) |
May 13, 2020 | 51.85 | 55.23 | 51.55 | 54.75 | 461,565 | +0.85(+1.58%) |
May 12, 2020 | 56.07 | 56.12 | 53.84 | 53.90 | 119,967 | -1.87(-3.35%) |
May 11, 2020 | 56.71 | 57.57 | 55.44 | 55.77 | 122,809 | -1.56(-2.72%) |
May 08, 2020 | 56.84 | 57.74 | 56.12 | 57.32 | 121,884 | +2.14(+3.87%) |
May 07, 2020 | 56.08 | 56.65 | 55.02 | 55.19 | 119,827 | +0.46(+0.84%) |
May 06, 2020 | 57.84 | 57.98 | 54.65 | 54.73 | 98,960 | -3.41(-5.86%) |
May 05, 2020 | 58.73 | 59.32 | 57.96 | 58.14 | 65,440 | +0.44(+0.76%) |
May 04, 2020 | 58.06 | 58.19 | 56.53 | 57.70 | 124,146 | +0.43(+0.75%) |
May 01, 2020 | 58.65 | 58.88 | 56.48 | 57.27 | 119,810 | -1.99(-3.36%) |
Apr 30, 2020 | 61.85 | 61.85 | 59.13 | 59.26 | 136,775 | -3.46(-5.52%) |
Apr 29, 2020 | 64.15 | 64.15 | 61.98 | 62.72 | 124,733 | +0.40(+0.65%) |
Apr 28, 2020 | 63.05 | 63.50 | 61.72 | 62.32 | 156,350 | +0.27(+0.44%) |
Apr 27, 2020 | 61.93 | 62.95 | 61.46 | 62.04 | 136,646 | +0.71(+1.15%) |
Apr 24, 2020 | 61.73 | 61.73 | 59.76 | 61.34 | 66,452 | -0.28(-0.46%) |
Apr 23, 2020 | 62.50 | 63.37 | 60.45 | 61.62 | 83,563 | -0.93(-1.48%) |
Apr 22, 2020 | 62.49 | 63.40 | 61.41 | 62.55 | 68,198 | +1.89(+3.11%) |
Apr 21, 2020 | 60.74 | 61.67 | 60.24 | 60.66 | 118,578 | -1.90(-3.03%) |
Apr 20, 2020 | 65.02 | 65.21 | 62.17 | 62.56 | 90,819 | -3.71(-5.60%) |
Apr 17, 2020 | 64.30 | 66.81 | 62.87 | 66.27 | 192,373 | +3.54(+5.64%) |
Apr 16, 2020 | 63.29 | 64.16 | 61.40 | 62.73 | 137,753 | -0.16(-0.26%) |
Apr 15, 2020 | 63.66 | 64.88 | 62.05 | 62.90 | 129,813 | -3.31(-5.00%) |
Apr 14, 2020 | 65.13 | 66.20 | 63.01 | 66.20 | 103,406 | +3.20(+5.08%) |
Apr 13, 2020 | 64.54 | 64.68 | 61.40 | 63.01 | 105,631 | -2.37(-3.63%) |
Apr 09, 2020 | 62.36 | 65.95 | 62.36 | 65.38 | 134,432 | +3.23(+5.21%) |
Apr 08, 2020 | 61.95 | 62.76 | 60.46 | 62.14 | 127,672 | +1.18(+1.94%) |
Apr 07, 2020 | 64.15 | 64.15 | 59.79 | 60.96 | 167,687 | -2.06(-3.27%) |
Apr 06, 2020 | 60.19 | 63.82 | 60.19 | 63.02 | 166,306 | +4.68(+8.03%) |
Apr 03, 2020 | 58.94 | 60.24 | 55.91 | 58.34 | 147,635 | -1.03(-1.73%) |
Apr 02, 2020 | 56.57 | 60.06 | 54.12 | 59.37 | 125,788 | +2.53(+4.45%) |
Apr 01, 2020 | 57.48 | 58.83 | 55.27 | 56.84 | 162,852 | -3.16(-5.27%) |
Mar 31, 2020 | 61.53 | 61.53 | 58.05 | 60.00 | 243,650 | -2.17(-3.49%) |
Mar 30, 2020 | 56.23 | 62.69 | 56.21 | 62.17 | 180,013 | +5.35(+9.42%) |
Mar 27, 2020 | 56.48 | 59.97 | 55.56 | 56.82 | 169,022 | -1.64(-2.81%) |
Mar 26, 2020 | 50.97 | 59.42 | 50.41 | 58.46 | 302,081 | +8.40(+16.79%) |
Mar 25, 2020 | 50.68 | 51.48 | 43.25 | 50.06 | 1,663,304 | -1.14(-2.22%) |
Mar 24, 2020 | 54.54 | 56.76 | 47.73 | 51.19 | 455,063 | -1.59(-3.02%) |
Mar 23, 2020 | 60.21 | 61.64 | 51.20 | 52.79 | 220,660 | -4.37(-7.65%) |
Mar 20, 2020 | 69.67 | 71.17 | 55.82 | 57.16 | 324,842 | -12.80(-18.30%) |
Mar 19, 2020 | 66.38 | 73.08 | 63.28 | 69.96 | 253,433 | +3.56(+5.37%) |
Mar 18, 2020 | 60.70 | 69.72 | 58.54 | 66.40 | 227,565 | +1.65(+2.55%) |
Mar 17, 2020 | 53.66 | 65.66 | 53.66 | 64.75 | 227,564 | +12.02(+22.81%) |
Mar 16, 2020 | 54.98 | 59.15 | 52.06 | 52.72 | 238,812 | -5.21(-9.00%) |
Mar 13, 2020 | 51.48 | 58.15 | 49.90 | 57.94 | 202,521 | +8.37(+16.88%) |
Mar 12, 2020 | 56.94 | 57.11 | 49.46 | 49.57 | 173,527 | -10.23(-17.10%) |
Mar 11, 2020 | 61.50 | 62.00 | 58.65 | 59.80 | 110,448 | -3.06(-4.87%) |
Mar 10, 2020 | 64.23 | 65.14 | 59.68 | 62.86 | 106,294 | -0.78(-1.22%) |
Mar 09, 2020 | 65.00 | 66.28 | 62.94 | 63.64 | 137,801 | -4.48(-6.58%) |
Mar 06, 2020 | 66.41 | 68.85 | 65.35 | 68.12 | 96,787 | +0.44(+0.65%) |
Mar 05, 2020 | 68.40 | 69.04 | 66.60 | 67.68 | 82,155 | -1.87(-2.69%) |
Mar 04, 2020 | 66.82 | 69.61 | 66.78 | 69.55 | 85,306 | +3.40(+5.14%) |
Mar 03, 2020 | 68.02 | 69.63 | 65.80 | 66.15 | 151,404 | -1.97(-2.89%) |
Mar 02, 2020 | 65.48 | 68.27 | 65.17 | 68.12 | 125,388 | +2.74(+4.19%) |
Feb 28, 2020 | 66.59 | 68.19 | 63.86 | 65.38 | 141,197 | -3.71(-5.37%) |
Feb 27, 2020 | 70.30 | 72.63 | 69.04 | 69.09 | 144,738 | -1.46(-2.07%) |
Feb 26, 2020 | 71.43 | 72.43 | 70.36 | 70.55 | 144,048 | -0.56(-0.78%) |
Feb 25, 2020 | 72.08 | 73.52 | 71.11 | 71.11 | 105,190 | -1.09(-1.52%) |
Feb 24, 2020 | 73.30 | 73.61 | 72.20 | 72.21 | 91,002 | -1.53(-2.08%) |
Feb 21, 2020 | 75.96 | 75.96 | 73.71 | 73.74 | 117,290 | -0.62(-0.83%) |
Feb 20, 2020 | 74.40 | 74.88 | 73.95 | 74.36 | 60,516 | -0.30(-0.40%) |
Feb 19, 2020 | 74.76 | 75.48 | 74.45 | 74.66 | 39,619 | -0.35(-0.46%) |
Feb 18, 2020 | 74.81 | 75.49 | 74.17 | 75.01 | 43,835 | +0.08(+0.11%) |
Feb 14, 2020 | 74.87 | 75.40 | 74.66 | 74.92 | 61,823 | +0.09(+0.12%) |
Feb 13, 2020 | 73.33 | 74.95 | 73.05 | 74.83 | 42,689 | +1.30(+1.77%) |
Feb 12, 2020 | 73.61 | 73.65 | 72.87 | 73.53 | 44,329 | -0.13(-0.17%) |
Feb 11, 2020 | 73.78 | 74.13 | 73.51 | 73.66 | 41,201 | +0.05(+0.07%) |
Feb 10, 2020 | 73.32 | 73.87 | 73.00 | 73.60 | 58,716 | +0.28(+0.39%) |
Feb 07, 2020 | 73.11 | 73.67 | 72.95 | 73.32 | 56,781 | +0.16(+0.22%) |
Feb 06, 2020 | 73.82 | 73.97 | 73.04 | 73.15 | 61,578 | -0.50(-0.68%) |
Feb 05, 2020 | 73.11 | 73.89 | 73.11 | 73.66 | 63,098 | +0.56(+0.76%) |
Feb 04, 2020 | 73.85 | 73.85 | 72.92 | 73.10 | 81,367 | -0.51(-0.69%) |
Feb 03, 2020 | 73.05 | 73.68 | 73.01 | 73.61 | 80,566 | +0.69(+0.95%) |
Jan 31, 2020 | 74.00 | 74.32 | 72.69 | 72.92 | 99,970 | -1.20(-1.61%) |
Jan 30, 2020 | 73.07 | 74.25 | 72.94 | 74.11 | 84,515 | +0.79(+1.08%) |
Jan 29, 2020 | 73.33 | 73.60 | 72.76 | 73.32 | 159,001 | -0.08(-0.11%) |
Jan 28, 2020 | 72.71 | 74.06 | 72.44 | 73.40 | 114,786 | +1.25(+1.73%) |
Jan 27, 2020 | 72.32 | 73.02 | 71.97 | 72.15 | 124,771 | -0.68(-0.94%) |
Jan 24, 2020 | 73.03 | 73.60 | 72.60 | 72.84 | 108,301 | -0.32(-0.44%) |
Jan 23, 2020 | 72.60 | 73.21 | 72.54 | 73.15 | 106,531 | +0.28(+0.39%) |
Jan 22, 2020 | 72.44 | 72.97 | 72.17 | 72.87 | 73,789 | +0.34(+0.47%) |
Jan 21, 2020 | 72.36 | 72.80 | 72.08 | 72.53 | 73,060 | +0.17(+0.24%) |
Jan 17, 2020 | 72.39 | 72.53 | 71.82 | 72.36 | 73,114 | +0.20(+0.28%) |
Jan 16, 2020 | 71.74 | 72.50 | 71.60 | 72.16 | 73,656 | +0.67(+0.93%) |
Jan 15, 2020 | 70.53 | 71.58 | 70.53 | 71.49 | 76,188 | +0.93(+1.32%) |
Jan 14, 2020 | 70.55 | 70.69 | 70.09 | 70.56 | 78,291 | -0.21(-0.30%) |
Jan 13, 2020 | 69.93 | 70.87 | 69.87 | 70.77 | 77,944 | +0.73(+1.04%) |
Jan 10, 2020 | 70.15 | 70.65 | 69.93 | 70.04 | 73,114 | +0.04(+0.05%) |
Jan 09, 2020 | 69.79 | 70.37 | 69.58 | 70.01 | 60,471 | +0.20(+0.29%) |
Jan 08, 2020 | 69.72 | 70.10 | 69.34 | 69.81 | 81,985 | +0.02(+0.03%) |
Jan 07, 2020 | 70.16 | 70.17 | 69.56 | 69.79 | 62,540 | -0.67(-0.96%) |
Jan 06, 2020 | 70.28 | 70.87 | 70.14 | 70.46 | 71,977 | -0.06(-0.09%) |
Jan 03, 2020 | 70.55 | 71.06 | 70.33 | 70.53 | 79,801 | -0.34(-0.48%) |
Jan 02, 2020 | 71.80 | 72.04 | 70.31 | 70.86 | 72,316 | -1.04(-1.45%) |
Dec 31, 2019 | 71.95 | 72.42 | 71.69 | 71.90 | 135,596 | -0.13(-0.18%) |
Dec 30, 2019 | 71.90 | 72.14 | 71.43 | 72.03 | 71,680 | -0.19(-0.27%) |
Dec 27, 2019 | 71.84 | 72.28 | 71.47 | 72.22 | 109,397 | +0.35(+0.48%) |
Dec 26, 2019 | 72.39 | 72.39 | 71.38 | 71.88 | 102,445 | -0.26(-0.37%) |
Dec 24, 2019 | 71.61 | 72.47 | 71.47 | 72.14 | 129,567 | +1.10(+1.55%) |
Dec 23, 2019 | 72.94 | 72.94 | 70.54 | 71.04 | 139,675 | -1.78(-2.44%) |
Dec 20, 2019 | 72.63 | 73.30 | 72.37 | 72.82 | 265,163 | +0.09(+0.13%) |
Dec 19, 2019 | 72.21 | 72.82 | 71.71 | 72.73 | 117,028 | +0.27(+0.38%) |
Dec 18, 2019 | 71.99 | 72.53 | 71.65 | 72.45 | 97,262 | +0.23(+0.32%) |
Dec 17, 2019 | 71.70 | 72.67 | 71.70 | 72.22 | 106,442 | +0.42(+0.58%) |
Dec 16, 2019 | 71.10 | 72.22 | 71.10 | 71.80 | 141,064 | +0.80(+1.13%) |
Dec 13, 2019 | 70.71 | 71.26 | 70.31 | 71.00 | 68,181 | +0.34(+0.48%) |
Dec 12, 2019 | 71.24 | 71.70 | 70.39 | 70.66 | 82,779 | -0.46(-0.64%) |
Dec 11, 2019 | 70.67 | 71.24 | 70.56 | 71.12 | 61,820 | +0.46(+0.65%) |
Dec 10, 2019 | 70.21 | 70.91 | 70.21 | 70.66 | 81,363 | +0.29(+0.41%) |
Dec 09, 2019 | 70.76 | 70.80 | 70.10 | 70.37 | 71,908 | -0.20(-0.28%) |
Dec 06, 2019 | 70.69 | 71.20 | 70.49 | 70.57 | 82,431 | -0.19(-0.27%) |
Dec 05, 2019 | 70.65 | 71.14 | 70.43 | 70.76 | 74,279 | +0.11(+0.15%) |
Dec 04, 2019 | 69.85 | 71.00 | 69.85 | 70.66 | 105,057 | +0.66(+0.94%) |
Dec 03, 2019 | 70.23 | 70.66 | 69.62 | 70.00 | 118,183 | -0.19(-0.27%) |
Dec 02, 2019 | 70.18 | 70.77 | 69.72 | 70.19 | 139,277 | -0.53(-0.75%) |
Nov 29, 2019 | 70.93 | 71.31 | 70.53 | 70.72 | 75,197 | -0.33(-0.47%) |
Nov 27, 2019 | 72.47 | 73.65 | 70.54 | 71.05 | 1,136,289 | -1.50(-2.07%) |
Nov 26, 2019 | 70.17 | 72.92 | 69.84 | 72.55 | 358,111 | +2.48(+3.54%) |
Nov 25, 2019 | 69.49 | 70.67 | 69.35 | 70.07 | 159,030 | +0.62(+0.89%) |
Nov 22, 2019 | 69.29 | 69.93 | 68.56 | 69.45 | 102,615 | +0.47(+0.68%) |
Nov 21, 2019 | 68.74 | 69.21 | 68.25 | 68.98 | 112,263 | +0.13(+0.18%) |
Nov 20, 2019 | 68.35 | 69.47 | 68.35 | 68.85 | 96,491 | +0.39(+0.57%) |
Nov 19, 2019 | 67.80 | 68.82 | 67.80 | 68.46 | 61,256 | +0.53(+0.78%) |
Nov 18, 2019 | 67.99 | 68.72 | 67.36 | 67.94 | 75,032 | +0.01(+0.01%) |
Nov 15, 2019 | 67.82 | 68.00 | 67.26 | 67.93 | 57,803 | +0.29(+0.43%) |
Nov 14, 2019 | 67.51 | 68.47 | 67.34 | 67.64 | 95,172 | -0.13(-0.19%) |
Nov 13, 2019 | 66.96 | 68.05 | 66.96 | 67.76 | 70,153 | +0.81(+1.21%) |
Nov 12, 2019 | 66.31 | 67.16 | 66.31 | 66.96 | 84,863 | +0.61(+0.92%) |
Nov 11, 2019 | 66.03 | 66.76 | 66.01 | 66.35 | 72,326 | +0.05(+0.08%) |
Nov 08, 2019 | 66.96 | 67.17 | 65.71 | 66.29 | 109,442 | -1.01(-1.50%) |
Nov 07, 2019 | 67.51 | 67.81 | 66.85 | 67.30 | 99,437 | -0.23(-0.34%) |
Nov 06, 2019 | 67.75 | 67.77 | 67.13 | 67.53 | 126,086 | -0.14(-0.20%) |
Nov 05, 2019 | 68.54 | 69.37 | 67.44 | 67.66 | 155,795 | -0.89(-1.30%) |
Nov 04, 2019 | 70.10 | 70.10 | 68.19 | 68.55 | 140,254 | -1.70(-2.42%) |
Nov 01, 2019 | 69.79 | 70.33 | 69.52 | 70.25 | 91,715 | +0.28(+0.40%) |
Oct 31, 2019 | 69.52 | 70.02 | 69.25 | 69.97 | 79,014 | +0.53(+0.76%) |
Oct 30, 2019 | 69.28 | 69.56 | 68.70 | 69.44 | 94,135 | +0.19(+0.28%) |
Oct 29, 2019 | 68.91 | 69.34 | 68.41 | 69.25 | 85,711 | +0.31(+0.45%) |
Oct 28, 2019 | 69.16 | 69.44 | 68.80 | 68.94 | 97,223 | -0.54(-0.77%) |
Oct 25, 2019 | 69.95 | 70.53 | 69.11 | 69.48 | 91,495 | -0.33(-0.47%) |
Oct 24, 2019 | 69.27 | 70.54 | 69.03 | 69.81 | 193,289 | +0.75(+1.09%) |
Oct 23, 2019 | 68.02 | 69.12 | 67.00 | 69.05 | 1,111,206 | +1.39(+2.05%) |
Oct 22, 2019 | 69.32 | 69.67 | 67.42 | 67.66 | 406,184 | -2.01(-2.88%) |
Oct 21, 2019 | 69.81 | 69.81 | 69.07 | 69.67 | 117,965 | +0.15(+0.21%) |
Oct 18, 2019 | 69.73 | 69.83 | 69.23 | 69.53 | 116,378 | -0.35(-0.51%) |
Oct 17, 2019 | 69.76 | 70.01 | 69.34 | 69.88 | 142,322 | +0.20(+0.29%) |
Oct 16, 2019 | 69.63 | 69.94 | 69.39 | 69.68 | 70,590 | -0.01(-0.01%) |
Oct 15, 2019 | 70.12 | 70.29 | 69.51 | 69.69 | 100,981 | -0.26(-0.38%) |
Oct 14, 2019 | 70.69 | 70.70 | 69.67 | 69.95 | 91,391 | -0.74(-1.05%) |
Oct 11, 2019 | 70.77 | 71.38 | 70.26 | 70.70 | 106,029 | +0.17(+0.24%) |
Oct 10, 2019 | 70.80 | 70.87 | 70.07 | 70.53 | 103,148 | -0.41(-0.58%) |
Oct 09, 2019 | 70.88 | 71.35 | 70.64 | 70.93 | 68,534 | +0.20(+0.28%) |
Oct 08, 2019 | 71.33 | 72.03 | 70.62 | 70.73 | 86,273 | -0.85(-1.19%) |
Oct 07, 2019 | 71.56 | 71.75 | 71.19 | 71.59 | 96,538 | -0.37(-0.52%) |
Oct 04, 2019 | 71.42 | 71.98 | 71.08 | 71.96 | 81,035 | +0.51(+0.71%) |
Oct 03, 2019 | 71.76 | 72.01 | 70.89 | 71.45 | 76,839 | -0.28(-0.39%) |
Oct 02, 2019 | 71.82 | 71.95 | 71.07 | 71.73 | 167,230 | -0.25(-0.35%) |