Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 81.88 | 82.45 | 80.81 | 81.63 | 2,125,160 | -1.34(-1.61%) |
Oct 29, 2020 | 82.12 | 84.30 | 81.84 | 82.97 | 2,134,807 | +1.85(+2.28%) |
Oct 28, 2020 | 82.40 | 83.88 | 80.85 | 81.12 | 2,512,763 | -2.05(-2.47%) |
Oct 27, 2020 | 81.98 | 83.78 | 81.05 | 83.17 | 1,754,520 | +1.61(+1.97%) |
Oct 26, 2020 | 80.24 | 81.63 | 80.11 | 81.56 | 1,237,771 | +0.79(+0.98%) |
Oct 23, 2020 | 82.24 | 82.32 | 79.93 | 80.77 | 2,415,723 | -1.60(-1.94%) |
Oct 22, 2020 | 83.02 | 84.18 | 81.96 | 82.37 | 2,218,458 | -0.63(-0.76%) |
Oct 21, 2020 | 82.87 | 84.07 | 82.49 | 83.00 | 1,591,598 | -0.12(-0.15%) |
Oct 20, 2020 | 82.85 | 83.71 | 81.93 | 83.12 | 2,446,350 | +0.96(+1.17%) |
Oct 19, 2020 | 83.90 | 84.97 | 81.95 | 82.16 | 2,535,492 | -1.10(-1.32%) |
Oct 16, 2020 | 83.70 | 84.64 | 82.69 | 83.26 | 2,115,910 | +0.18(+0.22%) |
Oct 15, 2020 | 82.82 | 83.39 | 81.25 | 83.08 | 2,200,278 | -1.17(-1.38%) |
Oct 14, 2020 | 86.03 | 86.03 | 84.09 | 84.25 | 2,346,539 | -1.22(-1.43%) |
Oct 13, 2020 | 85.03 | 86.38 | 84.66 | 85.47 | 2,263,113 | -0.59(-0.69%) |
Oct 12, 2020 | 86.34 | 87.36 | 85.45 | 86.06 | 2,613,691 | +0.85(+0.99%) |
Oct 09, 2020 | 83.99 | 85.68 | 83.74 | 85.22 | 1,811,207 | +2.05(+2.47%) |
Oct 08, 2020 | 81.36 | 83.66 | 79.99 | 83.17 | 2,781,606 | +1.39(+1.70%) |
Oct 07, 2020 | 84.28 | 84.64 | 80.98 | 81.77 | 3,229,023 | -2.30(-2.74%) |
Oct 06, 2020 | 84.78 | 85.69 | 83.92 | 84.08 | 1,816,540 | -1.16(-1.36%) |
Oct 05, 2020 | 84.46 | 85.55 | 83.86 | 85.24 | 1,578,039 | +1.43(+1.71%) |
Oct 02, 2020 | 85.86 | 86.62 | 82.88 | 83.81 | 1,752,308 | -3.40(-3.90%) |
Oct 01, 2020 | 86.36 | 87.67 | 85.56 | 87.21 | 1,817,905 | +1.68(+1.96%) |
Sep 30, 2020 | 84.47 | 86.08 | 83.55 | 85.53 | 2,472,411 | +0.74(+0.87%) |
Sep 29, 2020 | 87.39 | 87.39 | 84.59 | 84.80 | 3,044,580 | -2.48(-2.84%) |
Sep 28, 2020 | 88.58 | 88.58 | 86.05 | 87.28 | 2,765,525 | -1.54(-1.74%) |
Sep 25, 2020 | 87.61 | 89.37 | 87.36 | 88.82 | 1,789,838 | +0.36(+0.41%) |
Sep 24, 2020 | 87.83 | 89.29 | 87.10 | 88.45 | 2,434,238 | -0.14(-0.16%) |
Sep 23, 2020 | 90.48 | 90.86 | 88.48 | 88.60 | 2,131,161 | -2.50(-2.75%) |
Sep 22, 2020 | 90.30 | 91.37 | 89.28 | 91.10 | 1,837,340 | +0.83(+0.91%) |
Sep 21, 2020 | 87.35 | 90.39 | 87.22 | 90.28 | 3,671,634 | +2.60(+2.97%) |
Sep 18, 2020 | 91.27 | 91.60 | 86.87 | 87.68 | 4,799,126 | -0.74(-0.84%) |
Sep 17, 2020 | 86.71 | 88.78 | 86.53 | 88.42 | 2,648,689 | -0.81(-0.90%) |
Sep 16, 2020 | 90.09 | 90.43 | 88.61 | 89.22 | 1,975,668 | -0.60(-0.67%) |
Sep 15, 2020 | 88.41 | 90.16 | 88.41 | 89.82 | 1,476,884 | +2.26(+2.58%) |
Sep 14, 2020 | 87.17 | 88.61 | 86.68 | 87.56 | 1,821,244 | +1.83(+2.14%) |
Sep 11, 2020 | 86.68 | 87.31 | 84.96 | 85.73 | 1,512,352 | -0.72(-0.83%) |
Sep 10, 2020 | 88.06 | 89.54 | 85.97 | 86.44 | 2,202,558 | -2.35(-2.65%) |
Sep 09, 2020 | 88.00 | 89.59 | 87.58 | 88.79 | 2,043,291 | +2.68(+3.12%) |
Sep 08, 2020 | 87.26 | 88.35 | 85.87 | 86.11 | 3,375,910 | -5.18(-5.67%) |
Sep 04, 2020 | 90.08 | 91.87 | 87.82 | 91.28 | 3,405,317 | -0.02(-0.02%) |
Sep 03, 2020 | 92.00 | 92.17 | 89.52 | 91.30 | 3,455,679 | -1.56(-1.68%) |
Sep 02, 2020 | 93.63 | 94.87 | 92.61 | 92.86 | 2,679,871 | +0.34(+0.37%) |
Sep 01, 2020 | 92.24 | 93.17 | 90.49 | 92.51 | 3,878,452 | +0.86(+0.94%) |
Aug 31, 2020 | 92.50 | 93.68 | 91.35 | 91.65 | 3,980,122 | -3.19(-3.36%) |
Aug 28, 2020 | 95.76 | 96.88 | 94.67 | 94.84 | 3,190,557 | -1.45(-1.51%) |
Aug 27, 2020 | 97.35 | 97.35 | 95.33 | 96.29 | 2,591,788 | -0.40(-0.41%) |
Aug 26, 2020 | 96.50 | 97.38 | 95.83 | 96.69 | 2,836,199 | +0.03(+0.03%) |
Aug 25, 2020 | 93.96 | 96.92 | 93.46 | 96.67 | 3,307,024 | +4.00(+4.32%) |
Aug 24, 2020 | 92.12 | 93.78 | 91.88 | 92.67 | 1,955,673 | +1.49(+1.63%) |
Aug 21, 2020 | 89.82 | 91.30 | 89.42 | 91.18 | 1,486,099 | +1.07(+1.19%) |
Aug 20, 2020 | 89.30 | 90.21 | 88.94 | 90.11 | 1,710,897 | +0.67(+0.75%) |
Aug 19, 2020 | 90.24 | 90.43 | 88.41 | 89.44 | 2,244,750 | -0.77(-0.85%) |
Aug 18, 2020 | 90.24 | 90.92 | 89.70 | 90.21 | 1,916,361 | +0.99(+1.11%) |
Aug 17, 2020 | 87.06 | 89.74 | 87.00 | 89.22 | 1,838,200 | +2.48(+2.86%) |
Aug 14, 2020 | 87.45 | 88.01 | 86.18 | 86.75 | 2,042,988 | -0.65(-0.75%) |
Aug 13, 2020 | 87.76 | 88.36 | 84.92 | 87.40 | 3,815,627 | -1.82(-2.04%) |
Aug 12, 2020 | 85.75 | 89.67 | 85.75 | 89.22 | 2,764,422 | +3.76(+4.40%) |
Aug 11, 2020 | 86.66 | 86.78 | 84.98 | 85.45 | 2,422,778 | -0.35(-0.41%) |
Aug 10, 2020 | 87.32 | 87.61 | 85.23 | 85.80 | 2,891,916 | -1.90(-2.17%) |
Aug 07, 2020 | 88.55 | 89.22 | 86.73 | 87.71 | 3,781,204 | -2.92(-3.22%) |
Aug 06, 2020 | 91.30 | 91.55 | 89.92 | 90.63 | 3,655,284 | +0.23(+0.25%) |
Aug 05, 2020 | 90.27 | 91.58 | 89.76 | 90.40 | 2,094,017 | +0.20(+0.22%) |
Aug 04, 2020 | 87.83 | 90.20 | 87.83 | 90.20 | 3,266,122 | +2.03(+2.30%) |
Aug 03, 2020 | 87.22 | 88.72 | 87.22 | 88.17 | 2,735,195 | +1.99(+2.31%) |
Jul 31, 2020 | 85.34 | 86.40 | 84.68 | 86.19 | 2,737,636 | +1.35(+1.60%) |
Jul 30, 2020 | 84.81 | 85.48 | 84.23 | 84.83 | 2,442,485 | -0.22(-0.26%) |
Jul 29, 2020 | 84.66 | 86.08 | 84.48 | 85.06 | 3,033,968 | +0.40(+0.47%) |
Jul 28, 2020 | 83.49 | 85.95 | 83.49 | 84.66 | 2,032,153 | -0.31(-0.36%) |
Jul 27, 2020 | 84.94 | 85.59 | 84.29 | 84.96 | 2,899,559 | +0.67(+0.80%) |
Jul 24, 2020 | 83.00 | 84.36 | 81.60 | 84.29 | 4,475,852 | -1.33(-1.56%) |
Jul 23, 2020 | 87.48 | 87.53 | 85.01 | 85.62 | 3,201,215 | -1.82(-2.08%) |
Jul 22, 2020 | 87.91 | 88.90 | 86.88 | 87.44 | 2,825,339 | -1.27(-1.43%) |
Jul 21, 2020 | 90.24 | 91.38 | 88.19 | 88.71 | 2,948,743 | +0.18(+0.21%) |
Jul 20, 2020 | 86.48 | 89.10 | 85.92 | 88.53 | 2,435,406 | +2.56(+2.98%) |
Jul 17, 2020 | 85.18 | 86.21 | 84.84 | 85.97 | 2,979,646 | +1.37(+1.62%) |
Jul 16, 2020 | 86.10 | 86.16 | 83.96 | 84.60 | 4,569,358 | -4.18(-4.70%) |
Jul 15, 2020 | 90.35 | 90.35 | 88.54 | 88.78 | 3,849,934 | -0.72(-0.81%) |
Jul 14, 2020 | 86.85 | 89.67 | 86.27 | 89.50 | 4,176,754 | -0.18(-0.20%) |
Jul 13, 2020 | 91.28 | 92.59 | 89.20 | 89.68 | 5,128,948 | -1.40(-1.54%) |
Jul 10, 2020 | 92.31 | 92.50 | 89.09 | 91.08 | 7,303,377 | +0.23(+0.25%) |
Jul 09, 2020 | 92.92 | 94.62 | 89.87 | 90.86 | 11,545,028 | +5.40(+6.31%) |
Jul 08, 2020 | 85.14 | 85.73 | 84.36 | 85.46 | 5,146,304 | +1.93(+2.31%) |
Jul 07, 2020 | 82.61 | 84.55 | 82.27 | 83.53 | 4,984,402 | +0.80(+0.97%) |
Jul 06, 2020 | 82.85 | 84.46 | 82.00 | 82.73 | 5,515,707 | +1.72(+2.12%) |
Jul 02, 2020 | 82.12 | 82.29 | 80.74 | 81.01 | 4,584,357 | +0.60(+0.74%) |
Jul 01, 2020 | 80.47 | 81.18 | 79.91 | 80.42 | 3,742,519 | -0.31(-0.38%) |
Jun 30, 2020 | 81.67 | 82.31 | 80.24 | 80.73 | 3,257,430 | -0.61(-0.75%) |
Jun 29, 2020 | 81.80 | 81.80 | 80.16 | 81.34 | 3,200,157 | -1.02(-1.23%) |
Jun 26, 2020 | 82.05 | 83.06 | 81.44 | 82.36 | 3,165,275 | +0.37(+0.46%) |
Jun 25, 2020 | 81.23 | 82.46 | 80.56 | 81.98 | 3,357,729 | -0.26(-0.32%) |
Jun 24, 2020 | 82.16 | 83.08 | 79.63 | 82.25 | 5,284,696 | +0.45(+0.55%) |
Jun 23, 2020 | 79.90 | 82.32 | 79.57 | 81.80 | 7,686,785 | +3.17(+4.03%) |
Jun 22, 2020 | 78.31 | 78.63 | 77.09 | 78.63 | 3,069,072 | +0.94(+1.21%) |
Jun 19, 2020 | 78.21 | 78.75 | 76.76 | 77.69 | 5,022,102 | +0.74(+0.96%) |
Jun 18, 2020 | 77.00 | 78.00 | 76.50 | 76.95 | 2,902,027 | +0.36(+0.47%) |
Jun 17, 2020 | 78.19 | 78.41 | 76.36 | 76.59 | 5,505,324 | -0.99(-1.28%) |
Jun 16, 2020 | 79.77 | 79.77 | 77.03 | 77.58 | 5,213,742 | -0.10(-0.13%) |
Jun 15, 2020 | 76.14 | 78.14 | 75.54 | 77.69 | 5,249,756 | +0.70(+0.91%) |
Jun 12, 2020 | 78.13 | 78.71 | 75.92 | 76.99 | 7,494,858 | -0.37(-0.48%) |
Jun 11, 2020 | 76.83 | 78.17 | 75.84 | 77.35 | 16,046,868 | -2.50(-3.13%) |
Jun 10, 2020 | 77.73 | 80.21 | 76.01 | 79.86 | 8,872,124 | +2.90(+3.77%) |
Jun 09, 2020 | 76.67 | 77.85 | 75.77 | 76.96 | 4,329,120 | +0.08(+0.10%) |
Jun 08, 2020 | 79.86 | 80.04 | 75.93 | 76.88 | 7,217,959 | -3.05(-3.82%) |
Jun 05, 2020 | 77.39 | 80.30 | 77.08 | 79.93 | 8,176,416 | +3.83(+5.03%) |
Jun 04, 2020 | 78.02 | 79.67 | 75.40 | 76.10 | 8,278,764 | -1.80(-2.31%) |
Jun 03, 2020 | 78.96 | 79.86 | 77.43 | 77.90 | 7,425,296 | +1.11(+1.45%) |
Jun 02, 2020 | 74.96 | 78.26 | 73.66 | 76.79 | 8,145,735 | +2.08(+2.78%) |
Jun 01, 2020 | 73.26 | 74.75 | 69.79 | 74.71 | 6,582,696 | +2.76(+3.84%) |
May 29, 2020 | 69.24 | 72.11 | 67.84 | 71.95 | 5,900,281 | +3.13(+4.55%) |
May 28, 2020 | 70.46 | 70.63 | 68.70 | 68.82 | 4,493,942 | -2.04(-2.88%) |
May 27, 2020 | 72.56 | 72.83 | 70.46 | 70.86 | 4,476,550 | -1.74(-2.39%) |
May 26, 2020 | 71.80 | 74.30 | 71.64 | 72.60 | 4,789,408 | +2.65(+3.79%) |
May 22, 2020 | 72.23 | 72.39 | 68.66 | 69.95 | 6,637,351 | -5.55(-7.35%) |
May 21, 2020 | 73.02 | 75.55 | 72.89 | 75.49 | 4,385,313 | +2.15(+2.93%) |
May 20, 2020 | 73.10 | 75.07 | 71.76 | 73.34 | 8,124,746 | -1.01(-1.36%) |
May 19, 2020 | 72.35 | 75.13 | 71.56 | 74.35 | 6,808,957 | +2.59(+3.62%) |
May 18, 2020 | 72.34 | 72.53 | 70.22 | 71.76 | 3,675,608 | +1.40(+2.00%) |
May 15, 2020 | 69.32 | 70.44 | 69.19 | 70.35 | 2,965,307 | +0.45(+0.64%) |
May 14, 2020 | 67.43 | 70.00 | 67.43 | 69.91 | 3,266,117 | +0.20(+0.29%) |
May 13, 2020 | 68.57 | 70.65 | 68.31 | 69.71 | 4,990,349 | +1.94(+2.86%) |
May 12, 2020 | 67.53 | 68.99 | 67.31 | 67.77 | 2,706,923 | +0.85(+1.27%) |
May 11, 2020 | 67.69 | 68.60 | 66.76 | 66.92 | 2,676,344 | -0.69(-1.02%) |
May 08, 2020 | 66.50 | 67.93 | 66.49 | 67.60 | 2,367,137 | +2.34(+3.58%) |
May 07, 2020 | 64.80 | 65.63 | 64.44 | 65.26 | 2,255,230 | +1.00(+1.56%) |
May 06, 2020 | 64.08 | 65.65 | 63.93 | 64.26 | 1,936,859 | +0.52(+0.82%) |
May 05, 2020 | 64.22 | 65.31 | 63.41 | 63.74 | 3,432,711 | +1.81(+2.93%) |
May 04, 2020 | 62.15 | 62.82 | 61.45 | 61.93 | 2,962,263 | +0.80(+1.30%) |
May 01, 2020 | 63.64 | 64.00 | 60.96 | 61.13 | 3,715,681 | -3.69(-5.69%) |
Apr 30, 2020 | 65.69 | 66.50 | 63.87 | 64.82 | 3,937,973 | -1.58(-2.38%) |
Apr 29, 2020 | 66.21 | 67.41 | 65.31 | 66.40 | 2,912,489 | +0.00(+0.00%) |
Apr 28, 2020 | 67.80 | 68.39 | 65.92 | 66.40 | 4,009,945 | -1.10(-1.63%) |
Apr 27, 2020 | 66.97 | 68.17 | 66.21 | 67.50 | 2,826,009 | +1.93(+2.95%) |
Apr 24, 2020 | 65.30 | 65.64 | 63.88 | 65.57 | 2,040,910 | +1.14(+1.78%) |
Apr 23, 2020 | 65.95 | 65.95 | 63.81 | 64.43 | 3,056,044 | -1.09(-1.67%) |
Apr 22, 2020 | 65.99 | 66.07 | 64.86 | 65.52 | 2,593,218 | +0.80(+1.24%) |
Apr 21, 2020 | 64.90 | 66.03 | 63.34 | 64.71 | 2,842,847 | -0.83(-1.27%) |
Apr 20, 2020 | 65.03 | 66.48 | 64.90 | 65.55 | 2,940,614 | +0.04(+0.05%) |
Apr 17, 2020 | 68.59 | 69.06 | 64.42 | 65.51 | 4,191,983 | -2.55(-3.75%) |
Apr 16, 2020 | 65.97 | 68.30 | 65.79 | 68.06 | 4,636,832 | +2.33(+3.54%) |
Apr 15, 2020 | 63.55 | 65.91 | 63.55 | 65.73 | 1,922,543 | +1.50(+2.33%) |
Apr 14, 2020 | 65.29 | 65.87 | 63.97 | 64.24 | 3,479,745 | +0.62(+0.98%) |
Apr 13, 2020 | 61.31 | 63.86 | 61.18 | 63.61 | 4,172,957 | +2.10(+3.42%) |
Apr 09, 2020 | 61.55 | 62.27 | 60.32 | 61.51 | 3,089,305 | +0.38(+0.62%) |
Apr 08, 2020 | 61.89 | 62.22 | 60.54 | 61.13 | 3,081,488 | -0.31(-0.50%) |
Apr 07, 2020 | 63.91 | 64.15 | 61.27 | 61.44 | 4,909,665 | -2.00(-3.15%) |
Apr 06, 2020 | 63.13 | 63.63 | 60.55 | 63.44 | 3,785,477 | +2.37(+3.88%) |
Apr 03, 2020 | 61.30 | 63.45 | 60.89 | 61.07 | 4,246,797 | -1.15(-1.85%) |
Apr 02, 2020 | 60.13 | 62.31 | 60.13 | 62.22 | 2,728,844 | +1.45(+2.39%) |
Apr 01, 2020 | 58.58 | 62.60 | 58.25 | 60.77 | 4,901,187 | +0.45(+0.75%) |
Mar 31, 2020 | 58.59 | 60.41 | 57.72 | 60.31 | 4,855,686 | +2.64(+4.58%) |
Mar 30, 2020 | 56.63 | 58.44 | 56.55 | 57.67 | 4,481,877 | +1.04(+1.84%) |
Mar 27, 2020 | 57.33 | 57.88 | 56.37 | 56.63 | 3,699,716 | -3.12(-5.22%) |
Mar 26, 2020 | 58.95 | 60.81 | 58.64 | 59.74 | 4,557,351 | +1.89(+3.26%) |
Mar 25, 2020 | 60.77 | 61.39 | 57.69 | 57.86 | 5,279,684 | -2.99(-4.92%) |
Mar 24, 2020 | 58.10 | 61.63 | 56.94 | 60.85 | 5,734,326 | +4.70(+8.38%) |
Mar 23, 2020 | 54.82 | 57.66 | 53.60 | 56.15 | 5,481,626 | +2.58(+4.82%) |
Mar 20, 2020 | 56.56 | 58.89 | 53.17 | 53.56 | 6,939,629 | -1.15(-2.10%) |
Mar 19, 2020 | 50.86 | 56.38 | 50.86 | 54.71 | 6,582,472 | +3.90(+7.67%) |
Mar 18, 2020 | 53.01 | 54.34 | 49.96 | 50.82 | 7,304,172 | -4.76(-8.57%) |
Mar 17, 2020 | 54.31 | 56.75 | 52.89 | 55.58 | 5,590,430 | +2.33(+4.38%) |
Mar 16, 2020 | 56.03 | 57.62 | 53.19 | 53.24 | 8,412,698 | -6.87(-11.43%) |
Mar 13, 2020 | 59.09 | 60.13 | 56.78 | 60.11 | 5,916,246 | +4.19(+7.49%) |
Mar 12, 2020 | 57.51 | 58.93 | 54.60 | 55.92 | 7,499,940 | -4.94(-8.11%) |
Mar 11, 2020 | 59.86 | 63.06 | 59.73 | 60.86 | 5,222,192 | -0.11(-0.19%) |
Mar 10, 2020 | 61.69 | 61.89 | 59.93 | 60.98 | 4,308,906 | +0.65(+1.08%) |
Mar 09, 2020 | 59.79 | 61.48 | 59.16 | 60.33 | 4,976,707 | -2.81(-4.45%) |
Mar 06, 2020 | 61.83 | 63.47 | 61.58 | 63.14 | 5,369,885 | -0.89(-1.39%) |
Mar 05, 2020 | 62.53 | 65.44 | 62.44 | 64.02 | 6,245,990 | +0.80(+1.26%) |
Mar 04, 2020 | 60.47 | 63.64 | 60.47 | 63.23 | 4,413,642 | +3.24(+5.39%) |
Mar 03, 2020 | 58.79 | 60.65 | 58.23 | 59.99 | 8,076,037 | +1.77(+3.03%) |
Mar 02, 2020 | 59.97 | 60.36 | 57.61 | 58.23 | 7,549,017 | -1.62(-2.71%) |
Feb 28, 2020 | 58.52 | 60.96 | 58.44 | 59.85 | 6,184,101 | -0.60(-1.00%) |
Feb 27, 2020 | 62.39 | 63.14 | 59.23 | 60.45 | 6,902,118 | -4.49(-6.92%) |
Feb 26, 2020 | 65.33 | 66.05 | 63.85 | 64.95 | 4,804,279 | +1.49(+2.35%) |
Feb 25, 2020 | 64.05 | 65.52 | 62.91 | 63.46 | 3,781,205 | +0.55(+0.87%) |
Feb 24, 2020 | 62.50 | 63.76 | 61.64 | 62.91 | 3,347,934 | -1.88(-2.90%) |
Feb 21, 2020 | 65.73 | 65.81 | 64.56 | 64.78 | 2,133,256 | -0.91(-1.38%) |
Feb 20, 2020 | 66.40 | 66.99 | 64.44 | 65.69 | 4,182,290 | -1.31(-1.95%) |
Feb 19, 2020 | 66.63 | 67.79 | 66.51 | 67.00 | 3,161,069 | +0.76(+1.15%) |
Feb 18, 2020 | 66.29 | 66.88 | 65.96 | 66.24 | 2,849,106 | -0.36(-0.54%) |
Feb 14, 2020 | 67.36 | 67.36 | 66.02 | 66.60 | 2,362,770 | +0.06(+0.09%) |
Feb 13, 2020 | 65.29 | 66.64 | 64.87 | 66.54 | 3,467,394 | +1.13(+1.73%) |
Feb 12, 2020 | 66.24 | 66.38 | 65.19 | 65.41 | 3,354,016 | -0.50(-0.76%) |
Feb 11, 2020 | 66.94 | 67.27 | 65.74 | 65.91 | 2,682,306 | -0.29(-0.43%) |
Feb 10, 2020 | 64.05 | 66.75 | 63.91 | 66.20 | 5,200,763 | +2.39(+3.75%) |
Feb 07, 2020 | 65.12 | 65.22 | 63.34 | 63.80 | 5,275,629 | -1.34(-2.06%) |
Feb 06, 2020 | 63.88 | 65.29 | 63.11 | 65.14 | 4,093,360 | +1.70(+2.67%) |
Feb 05, 2020 | 65.20 | 65.34 | 62.93 | 63.44 | 3,470,440 | -0.92(-1.42%) |
Feb 04, 2020 | 63.64 | 65.02 | 63.10 | 64.36 | 5,784,357 | +2.48(+4.02%) |
Feb 03, 2020 | 60.84 | 62.42 | 60.71 | 61.88 | 4,956,051 | +1.64(+2.72%) |
Jan 31, 2020 | 61.36 | 61.36 | 60.04 | 60.23 | 4,277,696 | -1.36(-2.21%) |
Jan 30, 2020 | 61.76 | 62.43 | 61.43 | 61.59 | 2,767,935 | -1.00(-1.60%) |
Jan 29, 2020 | 62.24 | 62.65 | 61.80 | 62.60 | 3,262,604 | +1.03(+1.67%) |
Jan 28, 2020 | 60.95 | 61.72 | 60.59 | 61.57 | 3,582,529 | +1.09(+1.79%) |
Jan 27, 2020 | 59.69 | 60.94 | 59.62 | 60.49 | 6,135,897 | -1.13(-1.84%) |
Jan 24, 2020 | 63.14 | 63.69 | 61.41 | 61.62 | 5,310,243 | -1.28(-2.03%) |
Jan 23, 2020 | 62.99 | 63.66 | 62.37 | 62.90 | 4,579,712 | -0.98(-1.53%) |
Jan 22, 2020 | 64.32 | 64.71 | 63.82 | 63.88 | 2,678,413 | -0.12(-0.19%) |
Jan 21, 2020 | 65.42 | 65.42 | 63.69 | 64.00 | 5,272,871 | -1.69(-2.58%) |
Jan 17, 2020 | 66.09 | 66.10 | 64.87 | 65.69 | 4,166,400 | -0.06(-0.09%) |
Jan 16, 2020 | 64.84 | 65.82 | 64.12 | 65.75 | 3,466,462 | +0.84(+1.29%) |
Jan 15, 2020 | 65.73 | 65.99 | 64.88 | 64.91 | 3,360,736 | -0.61(-0.93%) |
Jan 14, 2020 | 65.64 | 65.98 | 64.99 | 65.52 | 4,284,853 | -0.12(-0.18%) |
Jan 13, 2020 | 64.18 | 65.91 | 64.18 | 65.64 | 4,430,868 | +1.99(+3.13%) |
Jan 10, 2020 | 63.73 | 64.28 | 63.51 | 63.64 | 3,035,337 | +0.10(+0.16%) |
Jan 09, 2020 | 62.72 | 63.69 | 62.45 | 63.54 | 3,738,699 | +1.38(+2.22%) |
Jan 08, 2020 | 61.37 | 62.73 | 61.37 | 62.16 | 2,280,119 | +0.56(+0.91%) |
Jan 07, 2020 | 60.94 | 62.11 | 60.64 | 61.60 | 2,744,392 | +0.75(+1.23%) |
Jan 06, 2020 | 60.78 | 60.94 | 59.96 | 60.85 | 2,978,507 | -0.11(-0.18%) |
Jan 03, 2020 | 60.71 | 62.32 | 60.50 | 60.97 | 3,500,756 | -0.76(-1.23%) |
Jan 02, 2020 | 58.92 | 63.45 | 58.89 | 61.73 | 7,318,742 | +4.14(+7.19%) |
Dec 31, 2019 | 57.39 | 57.68 | 56.82 | 57.58 | 1,822,800 | +0.57(+1.00%) |
Dec 30, 2019 | 57.70 | 57.71 | 56.89 | 57.01 | 1,824,621 | -0.47(-0.82%) |
Dec 27, 2019 | 57.86 | 57.86 | 56.95 | 57.48 | 2,006,517 | -0.03(-0.06%) |
Dec 26, 2019 | 56.80 | 57.91 | 56.72 | 57.52 | 4,442,781 | +1.02(+1.80%) |
Dec 24, 2019 | 57.15 | 57.15 | 56.47 | 56.50 | 1,370,694 | -0.47(-0.82%) |
Dec 23, 2019 | 57.23 | 57.46 | 56.78 | 56.97 | 2,200,795 | -0.34(-0.59%) |
Dec 20, 2019 | 58.00 | 58.00 | 57.08 | 57.31 | 3,588,088 | -0.38(-0.65%) |
Dec 19, 2019 | 56.92 | 58.33 | 56.70 | 57.69 | 4,510,229 | +1.05(+1.85%) |
Dec 18, 2019 | 57.36 | 57.41 | 56.46 | 56.64 | 3,974,242 | -0.55(-0.97%) |
Dec 17, 2019 | 57.23 | 57.42 | 56.05 | 57.19 | 3,967,670 | -0.02(-0.03%) |
Dec 16, 2019 | 57.56 | 58.03 | 56.73 | 57.21 | 4,166,863 | +0.12(+0.22%) |
Dec 13, 2019 | 57.46 | 57.53 | 56.73 | 57.09 | 4,437,450 | -0.05(-0.08%) |
Dec 12, 2019 | 57.87 | 58.48 | 56.62 | 57.13 | 4,118,394 | -1.17(-2.01%) |
Dec 11, 2019 | 58.76 | 59.25 | 58.25 | 58.31 | 2,872,547 | +0.24(+0.41%) |
Dec 10, 2019 | 58.09 | 58.39 | 57.74 | 58.07 | 3,268,611 | +0.23(+0.39%) |
Dec 09, 2019 | 58.03 | 58.45 | 57.70 | 57.85 | 2,594,484 | -0.31(-0.53%) |
Dec 06, 2019 | 59.43 | 59.43 | 57.97 | 58.15 | 2,321,767 | -0.85(-1.44%) |
Dec 05, 2019 | 59.19 | 60.27 | 58.76 | 59.00 | 3,508,307 | -0.48(-0.81%) |
Dec 04, 2019 | 60.43 | 60.74 | 59.18 | 59.49 | 3,448,523 | +0.18(+0.31%) |
Dec 03, 2019 | 57.64 | 59.41 | 57.14 | 59.30 | 3,552,246 | +0.66(+1.13%) |
Dec 02, 2019 | 59.05 | 59.24 | 58.39 | 58.64 | 3,338,642 | -0.29(-0.49%) |
Nov 29, 2019 | 58.51 | 59.63 | 58.27 | 58.93 | 4,287,493 | -0.73(-1.23%) |
Nov 27, 2019 | 58.34 | 59.81 | 57.10 | 59.66 | 5,464,105 | +0.88(+1.50%) |
Nov 26, 2019 | 56.74 | 59.05 | 56.43 | 58.78 | 6,766,175 | +1.85(+3.26%) |
Nov 25, 2019 | 57.00 | 57.00 | 55.88 | 56.93 | 7,140,353 | -1.09(-1.87%) |
Nov 22, 2019 | 55.77 | 58.27 | 55.77 | 58.01 | 6,939,285 | +2.99(+5.44%) |
Nov 21, 2019 | 55.13 | 57.09 | 53.95 | 55.02 | 7,775,884 | +1.23(+2.29%) |
Nov 20, 2019 | 53.26 | 54.09 | 53.00 | 53.79 | 3,244,299 | -0.13(-0.24%) |
Nov 19, 2019 | 54.59 | 54.67 | 53.42 | 53.92 | 2,808,642 | -0.33(-0.60%) |
Nov 18, 2019 | 54.27 | 54.67 | 53.83 | 54.24 | 1,743,200 | -0.19(-0.34%) |
Nov 15, 2019 | 54.53 | 55.08 | 54.28 | 54.43 | 1,456,452 | +0.29(+0.54%) |
Nov 14, 2019 | 55.26 | 55.26 | 53.68 | 54.14 | 2,408,947 | -1.00(-1.81%) |
Nov 13, 2019 | 54.37 | 55.46 | 54.22 | 55.14 | 2,528,845 | -0.27(-0.50%) |
Nov 12, 2019 | 55.70 | 55.79 | 54.95 | 55.41 | 1,906,754 | +0.23(+0.41%) |
Nov 11, 2019 | 55.57 | 55.57 | 54.70 | 55.18 | 1,654,240 | -0.70(-1.26%) |
Nov 08, 2019 | 55.79 | 55.97 | 55.25 | 55.89 | 1,256,337 | -0.20(-0.36%) |
Nov 07, 2019 | 56.38 | 56.81 | 55.76 | 56.09 | 2,321,046 | +0.15(+0.27%) |
Nov 06, 2019 | 55.02 | 56.63 | 54.70 | 55.94 | 3,390,934 | +0.98(+1.79%) |
Nov 05, 2019 | 57.66 | 57.75 | 54.79 | 54.95 | 4,741,310 | -2.56(-4.45%) |
Nov 04, 2019 | 55.74 | 57.79 | 55.74 | 57.51 | 5,948,486 | +3.40(+6.28%) |