Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 66.71 | 67.44 | 65.51 | 66.36 | 551,009 | -0.65(-0.97%) |
Oct 29, 2020 | 65.12 | 67.34 | 64.84 | 67.01 | 393,105 | +1.68(+2.58%) |
Oct 28, 2020 | 66.17 | 67.07 | 65.26 | 65.33 | 299,479 | -2.63(-3.86%) |
Oct 27, 2020 | 69.94 | 69.99 | 67.91 | 67.95 | 362,613 | -1.92(-2.75%) |
Oct 26, 2020 | 70.85 | 70.85 | 69.15 | 69.87 | 501,418 | -1.93(-2.69%) |
Oct 23, 2020 | 71.97 | 72.12 | 70.99 | 71.80 | 304,364 | +0.52(+0.73%) |
Oct 22, 2020 | 69.33 | 71.29 | 68.95 | 71.28 | 410,460 | +2.23(+3.22%) |
Oct 21, 2020 | 70.30 | 71.33 | 68.76 | 69.05 | 414,251 | -1.48(-2.10%) |
Oct 20, 2020 | 71.04 | 71.55 | 70.13 | 70.54 | 206,924 | +0.10(+0.14%) |
Oct 19, 2020 | 72.61 | 72.94 | 70.32 | 70.44 | 496,566 | -2.17(-2.99%) |
Oct 16, 2020 | 72.66 | 73.08 | 72.13 | 72.61 | 312,774 | +0.16(+0.22%) |
Oct 15, 2020 | 70.38 | 72.55 | 70.17 | 72.45 | 303,444 | +1.20(+1.68%) |
Oct 14, 2020 | 70.04 | 71.82 | 69.99 | 71.25 | 399,286 | +1.21(+1.72%) |
Oct 13, 2020 | 70.73 | 71.67 | 69.96 | 70.04 | 604,786 | -0.79(-1.11%) |
Oct 12, 2020 | 70.99 | 70.99 | 70.06 | 70.83 | 215,101 | +0.08(+0.11%) |
Oct 09, 2020 | 70.90 | 71.80 | 70.09 | 70.76 | 381,637 | +0.75(+1.07%) |
Oct 08, 2020 | 70.25 | 71.17 | 69.51 | 70.01 | 220,219 | +0.44(+0.63%) |
Oct 07, 2020 | 69.24 | 70.69 | 69.24 | 69.57 | 268,356 | +1.21(+1.77%) |
Oct 06, 2020 | 69.26 | 70.31 | 68.18 | 68.36 | 287,177 | -0.54(-0.79%) |
Oct 05, 2020 | 68.34 | 69.58 | 68.34 | 68.90 | 287,732 | +1.45(+2.14%) |
Oct 02, 2020 | 66.61 | 68.49 | 66.53 | 67.46 | 363,239 | -0.16(-0.24%) |
Oct 01, 2020 | 67.56 | 68.51 | 67.10 | 67.62 | 729,351 | +0.16(+0.24%) |
Sep 30, 2020 | 67.37 | 67.87 | 66.58 | 67.46 | 1,030,105 | +0.37(+0.55%) |
Sep 29, 2020 | 68.76 | 69.03 | 67.04 | 67.09 | 450,748 | -1.26(-1.84%) |
Sep 28, 2020 | 67.10 | 68.81 | 66.99 | 68.34 | 461,180 | +2.54(+3.86%) |
Sep 25, 2020 | 65.55 | 66.76 | 65.42 | 65.80 | 439,777 | -0.29(-0.43%) |
Sep 24, 2020 | 64.28 | 66.47 | 63.68 | 66.09 | 1,060,832 | +1.90(+2.96%) |
Sep 23, 2020 | 65.14 | 65.60 | 64.16 | 64.18 | 771,468 | -1.29(-1.98%) |
Sep 22, 2020 | 65.29 | 65.77 | 64.85 | 65.48 | 622,031 | +0.19(+0.29%) |
Sep 21, 2020 | 66.28 | 66.53 | 64.17 | 65.29 | 552,494 | -2.31(-3.42%) |
Sep 18, 2020 | 69.09 | 69.24 | 66.86 | 67.60 | 1,986,198 | -1.33(-1.93%) |
Sep 17, 2020 | 69.16 | 69.47 | 68.37 | 68.93 | 553,777 | -0.95(-1.36%) |
Sep 16, 2020 | 69.45 | 70.81 | 69.29 | 69.88 | 602,536 | +0.42(+0.60%) |
Sep 15, 2020 | 69.57 | 69.81 | 69.01 | 69.46 | 627,382 | -0.03(-0.04%) |
Sep 14, 2020 | 70.09 | 70.24 | 69.30 | 69.49 | 483,370 | +0.09(+0.12%) |
Sep 11, 2020 | 70.03 | 70.05 | 68.77 | 69.41 | 370,914 | -0.36(-0.52%) |
Sep 10, 2020 | 70.65 | 70.80 | 69.74 | 69.77 | 351,177 | -0.80(-1.13%) |
Sep 09, 2020 | 70.38 | 71.06 | 69.50 | 70.57 | 392,804 | +0.78(+1.12%) |
Sep 08, 2020 | 69.96 | 70.39 | 68.37 | 69.79 | 762,362 | -1.12(-1.58%) |
Sep 04, 2020 | 70.95 | 71.32 | 69.24 | 70.91 | 345,997 | +0.58(+0.82%) |
Sep 03, 2020 | 73.38 | 73.39 | 69.82 | 70.33 | 292,892 | -2.51(-3.45%) |
Sep 02, 2020 | 72.14 | 72.99 | 71.33 | 72.84 | 413,956 | +0.59(+0.82%) |
Sep 01, 2020 | 69.73 | 72.26 | 69.01 | 72.25 | 391,773 | +2.16(+3.08%) |
Aug 31, 2020 | 71.39 | 71.71 | 70.06 | 70.09 | 304,100 | -1.39(-1.95%) |
Aug 28, 2020 | 71.71 | 71.71 | 71.04 | 71.48 | 297,458 | -0.14(-0.20%) |
Aug 27, 2020 | 72.46 | 72.50 | 71.27 | 71.63 | 438,915 | -0.43(-0.59%) |
Aug 26, 2020 | 71.92 | 72.29 | 71.53 | 72.05 | 261,723 | +0.12(+0.17%) |
Aug 25, 2020 | 73.28 | 73.42 | 71.58 | 71.93 | 285,883 | -1.18(-1.62%) |
Aug 24, 2020 | 72.09 | 73.13 | 71.55 | 73.11 | 439,642 | +1.82(+2.55%) |
Aug 21, 2020 | 70.95 | 71.43 | 70.49 | 71.30 | 670,995 | +0.10(+0.15%) |
Aug 20, 2020 | 70.87 | 71.63 | 70.78 | 71.19 | 201,205 | -0.52(-0.73%) |
Aug 19, 2020 | 72.45 | 72.59 | 71.61 | 71.71 | 238,391 | -0.63(-0.88%) |
Aug 18, 2020 | 72.55 | 73.06 | 71.42 | 72.35 | 459,614 | -0.64(-0.87%) |
Aug 17, 2020 | 73.53 | 73.85 | 72.65 | 72.98 | 325,758 | +0.00(+0.00%) |
Aug 14, 2020 | 73.14 | 73.72 | 72.63 | 72.98 | 589,535 | -0.82(-1.12%) |
Aug 13, 2020 | 74.04 | 74.63 | 73.58 | 73.81 | 300,518 | -0.36(-0.49%) |
Aug 12, 2020 | 74.44 | 74.56 | 73.59 | 74.17 | 348,796 | +0.63(+0.85%) |
Aug 11, 2020 | 75.65 | 75.76 | 73.42 | 73.54 | 527,536 | -1.26(-1.68%) |
Aug 10, 2020 | 75.26 | 75.73 | 74.59 | 74.80 | 407,514 | -0.43(-0.57%) |
Aug 07, 2020 | 74.26 | 75.26 | 74.07 | 75.23 | 269,601 | +0.73(+0.98%) |
Aug 06, 2020 | 74.66 | 74.89 | 74.15 | 74.50 | 313,202 | -0.09(-0.13%) |
Aug 05, 2020 | 73.78 | 74.70 | 73.59 | 74.59 | 606,688 | +1.36(+1.86%) |
Aug 04, 2020 | 72.60 | 73.58 | 72.39 | 73.23 | 314,973 | +0.37(+0.51%) |
Aug 03, 2020 | 71.82 | 73.41 | 71.15 | 72.86 | 352,613 | +1.33(+1.85%) |
Jul 31, 2020 | 71.12 | 71.55 | 70.06 | 71.53 | 809,014 | +0.08(+0.11%) |
Jul 30, 2020 | 72.41 | 72.78 | 70.94 | 71.46 | 450,681 | -2.17(-2.95%) |
Jul 29, 2020 | 74.93 | 75.15 | 72.58 | 73.63 | 735,942 | -0.80(-1.07%) |
Jul 28, 2020 | 74.95 | 75.14 | 73.54 | 74.42 | 350,649 | -1.06(-1.41%) |
Jul 27, 2020 | 73.53 | 75.63 | 73.45 | 75.48 | 545,902 | +1.74(+2.36%) |
Jul 24, 2020 | 73.62 | 73.88 | 73.14 | 73.74 | 257,255 | -0.28(-0.38%) |
Jul 23, 2020 | 74.07 | 75.28 | 73.45 | 74.02 | 377,099 | -0.46(-0.62%) |
Jul 22, 2020 | 71.86 | 74.73 | 71.86 | 74.49 | 764,350 | +1.96(+2.70%) |
Jul 21, 2020 | 72.06 | 72.58 | 71.67 | 72.53 | 569,989 | +0.83(+1.16%) |
Jul 20, 2020 | 72.61 | 73.26 | 71.09 | 71.69 | 432,092 | -0.81(-1.11%) |
Jul 17, 2020 | 71.08 | 73.92 | 71.08 | 72.50 | 977,845 | +4.28(+6.28%) |
Jul 16, 2020 | 68.73 | 68.73 | 67.93 | 68.22 | 443,015 | -0.70(-1.02%) |
Jul 15, 2020 | 67.66 | 69.13 | 66.80 | 68.92 | 721,414 | +2.83(+4.29%) |
Jul 14, 2020 | 64.78 | 66.44 | 64.39 | 66.08 | 1,226,935 | +1.36(+2.11%) |
Jul 13, 2020 | 65.92 | 66.21 | 64.62 | 64.72 | 449,797 | -0.62(-0.94%) |
Jul 10, 2020 | 64.01 | 65.38 | 63.90 | 65.33 | 183,181 | +1.49(+2.33%) |
Jul 09, 2020 | 64.84 | 64.84 | 62.86 | 63.85 | 259,135 | -0.79(-1.22%) |
Jul 08, 2020 | 65.36 | 65.68 | 63.87 | 64.63 | 331,072 | -0.80(-1.22%) |
Jul 07, 2020 | 65.59 | 66.10 | 65.14 | 65.43 | 371,725 | -1.04(-1.57%) |
Jul 06, 2020 | 67.51 | 67.51 | 65.65 | 66.47 | 485,386 | +0.42(+0.63%) |
Jul 02, 2020 | 66.19 | 67.44 | 65.29 | 66.05 | 449,933 | +1.13(+1.74%) |
Jul 01, 2020 | 65.50 | 66.07 | 64.75 | 64.93 | 590,991 | -0.56(-0.85%) |
Jun 30, 2020 | 64.91 | 65.81 | 64.18 | 65.49 | 439,740 | +0.61(+0.93%) |
Jun 29, 2020 | 64.07 | 65.22 | 63.68 | 64.88 | 353,613 | +1.84(+2.92%) |
Jun 26, 2020 | 64.10 | 64.39 | 62.69 | 63.04 | 621,296 | -1.54(-2.38%) |
Jun 25, 2020 | 63.42 | 64.65 | 62.93 | 64.58 | 236,885 | +0.77(+1.20%) |
Jun 24, 2020 | 63.76 | 64.35 | 62.84 | 63.81 | 410,122 | -0.54(-0.84%) |
Jun 23, 2020 | 65.64 | 65.72 | 64.27 | 64.35 | 408,306 | -0.48(-0.75%) |
Jun 22, 2020 | 64.74 | 65.32 | 63.64 | 64.83 | 402,090 | -0.32(-0.49%) |
Jun 19, 2020 | 66.08 | 66.62 | 64.79 | 65.15 | 383,561 | -0.33(-0.51%) |
Jun 18, 2020 | 65.31 | 66.22 | 65.22 | 65.49 | 235,801 | -0.15(-0.23%) |
Jun 17, 2020 | 66.27 | 66.60 | 65.10 | 65.64 | 310,455 | -0.04(-0.06%) |
Jun 16, 2020 | 67.13 | 67.20 | 64.96 | 65.68 | 472,792 | +1.33(+2.06%) |
Jun 15, 2020 | 60.88 | 64.37 | 60.80 | 64.35 | 501,689 | +1.25(+1.98%) |
Jun 12, 2020 | 63.34 | 64.28 | 61.87 | 63.10 | 484,860 | +2.39(+3.93%) |
Jun 11, 2020 | 63.10 | 63.33 | 60.29 | 60.71 | 430,605 | -5.16(-7.84%) |
Jun 10, 2020 | 68.92 | 68.92 | 65.32 | 65.87 | 637,840 | -3.02(-4.39%) |
Jun 09, 2020 | 69.02 | 69.88 | 67.79 | 68.90 | 400,317 | -1.21(-1.73%) |
Jun 08, 2020 | 68.78 | 70.88 | 68.67 | 70.11 | 516,074 | +1.87(+2.74%) |
Jun 05, 2020 | 70.37 | 70.93 | 68.17 | 68.24 | 874,436 | +0.50(+0.74%) |
Jun 04, 2020 | 65.78 | 67.74 | 65.28 | 67.74 | 523,051 | +1.43(+2.16%) |
Jun 03, 2020 | 66.33 | 66.99 | 66.04 | 66.31 | 544,212 | +1.16(+1.77%) |
Jun 02, 2020 | 63.80 | 65.36 | 63.64 | 65.15 | 363,838 | +1.54(+2.43%) |
Jun 01, 2020 | 63.71 | 64.07 | 63.13 | 63.61 | 433,967 | -0.04(-0.06%) |
May 29, 2020 | 63.57 | 64.14 | 62.62 | 63.65 | 500,582 | -0.34(-0.53%) |
May 28, 2020 | 65.27 | 65.27 | 63.63 | 63.98 | 292,518 | -0.57(-0.88%) |
May 27, 2020 | 64.47 | 65.47 | 63.46 | 64.55 | 520,833 | +1.31(+2.07%) |
May 26, 2020 | 62.10 | 63.92 | 62.10 | 63.24 | 411,219 | +3.32(+5.54%) |
May 22, 2020 | 60.21 | 60.33 | 59.28 | 59.92 | 359,802 | -0.50(-0.83%) |
May 21, 2020 | 59.02 | 60.78 | 59.02 | 60.42 | 777,433 | +1.06(+1.78%) |
May 20, 2020 | 58.19 | 59.81 | 58.19 | 59.36 | 361,437 | +2.08(+3.63%) |
May 19, 2020 | 57.68 | 58.29 | 57.00 | 57.28 | 551,062 | -0.73(-1.25%) |
May 18, 2020 | 57.60 | 58.99 | 56.87 | 58.01 | 689,621 | +2.26(+4.05%) |
May 15, 2020 | 55.48 | 57.04 | 55.22 | 55.75 | 937,965 | +0.01(+0.02%) |
May 14, 2020 | 53.27 | 55.85 | 52.29 | 55.74 | 539,344 | +1.34(+2.46%) |
May 13, 2020 | 56.20 | 56.32 | 53.60 | 54.40 | 357,418 | -2.28(-4.03%) |
May 12, 2020 | 58.54 | 58.54 | 56.62 | 56.69 | 577,914 | -1.51(-2.59%) |
May 11, 2020 | 57.88 | 58.70 | 56.77 | 58.20 | 882,889 | -0.58(-0.98%) |
May 08, 2020 | 57.99 | 59.02 | 57.81 | 58.77 | 589,075 | +2.09(+3.68%) |
May 07, 2020 | 56.94 | 57.45 | 56.26 | 56.69 | 510,797 | +0.88(+1.57%) |
May 06, 2020 | 53.35 | 56.96 | 52.57 | 55.81 | 709,427 | -0.58(-1.02%) |
May 05, 2020 | 57.01 | 57.94 | 56.36 | 56.39 | 353,025 | +0.55(+0.98%) |
May 04, 2020 | 54.90 | 56.05 | 54.30 | 55.84 | 398,452 | +0.30(+0.54%) |
May 01, 2020 | 57.07 | 57.07 | 54.55 | 55.54 | 394,977 | -2.69(-4.62%) |
Apr 30, 2020 | 58.94 | 58.94 | 57.28 | 58.23 | 643,999 | -1.77(-2.96%) |
Apr 29, 2020 | 58.35 | 60.53 | 57.69 | 60.00 | 607,077 | +3.40(+6.00%) |
Apr 28, 2020 | 56.79 | 58.49 | 56.05 | 56.60 | 818,805 | +0.96(+1.73%) |
Apr 27, 2020 | 53.66 | 55.93 | 53.41 | 55.64 | 525,869 | +2.21(+4.13%) |
Apr 24, 2020 | 53.01 | 53.68 | 52.35 | 53.43 | 387,455 | +0.94(+1.80%) |
Apr 23, 2020 | 52.14 | 53.24 | 51.91 | 52.49 | 495,156 | +0.83(+1.61%) |
Apr 22, 2020 | 52.35 | 52.35 | 50.84 | 51.66 | 366,414 | +0.69(+1.35%) |
Apr 21, 2020 | 50.60 | 51.49 | 50.53 | 50.97 | 733,515 | -1.21(-2.32%) |
Apr 20, 2020 | 52.62 | 53.39 | 51.70 | 52.18 | 485,858 | -1.43(-2.68%) |
Apr 17, 2020 | 53.95 | 55.36 | 52.74 | 53.61 | 974,835 | +1.14(+2.18%) |
Apr 16, 2020 | 52.04 | 52.68 | 50.25 | 52.47 | 896,515 | +1.13(+2.21%) |
Apr 15, 2020 | 51.41 | 52.10 | 50.43 | 51.34 | 467,095 | -2.28(-4.26%) |
Apr 14, 2020 | 54.42 | 54.68 | 53.34 | 53.62 | 543,145 | +0.49(+0.92%) |
Apr 13, 2020 | 54.86 | 55.25 | 52.70 | 53.13 | 511,545 | -1.27(-2.34%) |
Apr 09, 2020 | 51.27 | 54.92 | 50.63 | 54.40 | 457,699 | +4.10(+8.14%) |
Apr 08, 2020 | 48.99 | 50.99 | 48.05 | 50.31 | 469,685 | +1.98(+4.10%) |
Apr 07, 2020 | 49.88 | 50.39 | 48.09 | 48.33 | 439,196 | +0.86(+1.81%) |
Apr 06, 2020 | 46.65 | 48.10 | 46.25 | 47.47 | 382,796 | +3.19(+7.21%) |
Apr 03, 2020 | 45.11 | 46.44 | 44.01 | 44.28 | 566,296 | -1.04(-2.29%) |
Apr 02, 2020 | 44.64 | 46.68 | 44.29 | 45.31 | 549,126 | +0.68(+1.52%) |
Apr 01, 2020 | 45.13 | 46.19 | 44.01 | 44.63 | 639,281 | -2.62(-5.55%) |
Mar 31, 2020 | 49.13 | 49.13 | 46.47 | 47.26 | 1,140,444 | -2.02(-4.10%) |
Mar 30, 2020 | 47.66 | 49.60 | 46.71 | 49.28 | 648,805 | +1.60(+3.37%) |
Mar 27, 2020 | 46.27 | 48.87 | 46.25 | 47.67 | 592,889 | -0.92(-1.88%) |
Mar 26, 2020 | 45.07 | 49.17 | 44.37 | 48.59 | 760,280 | +4.40(+9.95%) |
Mar 25, 2020 | 40.32 | 45.34 | 39.51 | 44.19 | 1,155,173 | +4.09(+10.19%) |
Mar 24, 2020 | 39.59 | 41.28 | 38.74 | 40.10 | 1,261,333 | +2.58(+6.87%) |
Mar 23, 2020 | 39.58 | 39.94 | 36.70 | 37.53 | 710,512 | -2.69(-6.69%) |
Mar 20, 2020 | 43.37 | 43.40 | 39.21 | 40.22 | 2,017,584 | -2.72(-6.33%) |
Mar 19, 2020 | 40.01 | 43.44 | 38.90 | 42.94 | 742,150 | +2.35(+5.79%) |
Mar 18, 2020 | 43.11 | 43.99 | 37.73 | 40.59 | 953,301 | -5.46(-11.85%) |
Mar 17, 2020 | 44.97 | 46.81 | 42.82 | 46.04 | 934,835 | +2.02(+4.59%) |
Mar 16, 2020 | 44.64 | 47.54 | 43.22 | 44.02 | 703,382 | -6.08(-12.13%) |
Mar 13, 2020 | 51.38 | 51.79 | 46.92 | 50.10 | 628,064 | +1.39(+2.85%) |
Mar 12, 2020 | 48.78 | 50.65 | 46.15 | 48.71 | 1,118,505 | -3.74(-7.13%) |
Mar 11, 2020 | 57.11 | 57.15 | 51.75 | 52.45 | 745,909 | -6.25(-10.64%) |
Mar 10, 2020 | 57.65 | 58.78 | 55.62 | 58.70 | 571,030 | +2.81(+5.03%) |
Mar 09, 2020 | 58.84 | 59.40 | 55.37 | 55.89 | 993,075 | -6.64(-10.63%) |
Mar 06, 2020 | 62.74 | 63.96 | 61.61 | 62.53 | 932,138 | -1.99(-3.09%) |
Mar 05, 2020 | 65.98 | 66.24 | 64.06 | 64.52 | 682,128 | -3.01(-4.46%) |
Mar 04, 2020 | 67.16 | 67.63 | 65.98 | 67.53 | 524,961 | +1.25(+1.88%) |
Mar 03, 2020 | 69.01 | 69.38 | 65.73 | 66.29 | 814,097 | -2.66(-3.86%) |
Mar 02, 2020 | 67.87 | 69.00 | 66.61 | 68.95 | 783,399 | +1.43(+2.11%) |
Feb 28, 2020 | 66.77 | 68.06 | 65.69 | 67.52 | 931,926 | -1.13(-1.65%) |
Feb 27, 2020 | 70.16 | 71.22 | 68.43 | 68.66 | 548,626 | -2.71(-3.80%) |
Feb 26, 2020 | 72.62 | 73.03 | 71.05 | 71.37 | 488,212 | -0.72(-1.00%) |
Feb 25, 2020 | 74.86 | 74.86 | 71.49 | 72.09 | 599,716 | -2.58(-3.45%) |
Feb 24, 2020 | 74.68 | 74.85 | 73.62 | 74.67 | 679,744 | -1.72(-2.25%) |
Feb 21, 2020 | 75.82 | 76.89 | 75.54 | 76.39 | 1,519,515 | +0.33(+0.43%) |
Feb 20, 2020 | 75.99 | 76.70 | 75.75 | 76.06 | 655,869 | -0.11(-0.15%) |
Feb 19, 2020 | 76.15 | 76.69 | 75.91 | 76.17 | 354,018 | +0.20(+0.26%) |
Feb 18, 2020 | 75.81 | 76.07 | 75.23 | 75.98 | 514,765 | +0.03(+0.04%) |
Feb 14, 2020 | 76.54 | 76.93 | 75.83 | 75.95 | 508,915 | -0.52(-0.68%) |
Feb 13, 2020 | 75.86 | 76.64 | 75.40 | 76.47 | 605,122 | +0.30(+0.40%) |
Feb 12, 2020 | 75.86 | 76.95 | 75.86 | 76.17 | 757,086 | +0.72(+0.96%) |
Feb 11, 2020 | 75.24 | 76.17 | 75.11 | 75.44 | 661,170 | +0.33(+0.44%) |
Feb 10, 2020 | 74.94 | 76.02 | 74.63 | 75.11 | 770,183 | +0.16(+0.21%) |
Feb 07, 2020 | 73.47 | 75.06 | 72.99 | 74.95 | 850,354 | +1.11(+1.50%) |
Feb 06, 2020 | 73.59 | 74.02 | 73.15 | 73.84 | 540,764 | +0.55(+0.74%) |
Feb 05, 2020 | 72.61 | 73.39 | 72.23 | 73.30 | 453,724 | +1.18(+1.63%) |
Feb 04, 2020 | 71.99 | 72.67 | 71.99 | 72.12 | 462,929 | +1.05(+1.48%) |
Feb 03, 2020 | 69.87 | 71.38 | 69.59 | 71.07 | 761,867 | +1.50(+2.15%) |
Jan 31, 2020 | 70.96 | 71.26 | 68.73 | 69.57 | 894,376 | -1.81(-2.53%) |
Jan 30, 2020 | 71.47 | 71.94 | 70.51 | 71.38 | 766,852 | -0.87(-1.20%) |
Jan 29, 2020 | 70.31 | 72.31 | 70.31 | 72.24 | 1,053,039 | +0.65(+0.91%) |
Jan 28, 2020 | 73.02 | 74.96 | 71.27 | 71.59 | 1,228,207 | +0.46(+0.65%) |
Jan 27, 2020 | 69.72 | 71.42 | 69.69 | 71.13 | 1,226,046 | +0.32(+0.45%) |
Jan 24, 2020 | 71.75 | 71.93 | 70.44 | 70.81 | 784,640 | -0.59(-0.83%) |
Jan 23, 2020 | 70.91 | 71.72 | 69.90 | 71.41 | 784,611 | +0.16(+0.22%) |
Jan 22, 2020 | 71.40 | 71.63 | 71.04 | 71.25 | 335,302 | -0.18(-0.25%) |
Jan 21, 2020 | 71.63 | 71.82 | 71.10 | 71.43 | 445,407 | -0.49(-0.68%) |
Jan 17, 2020 | 71.83 | 72.12 | 71.52 | 71.91 | 527,630 | +0.34(+0.47%) |
Jan 16, 2020 | 70.84 | 71.91 | 70.65 | 71.58 | 495,504 | +1.06(+1.51%) |
Jan 15, 2020 | 70.53 | 71.28 | 70.27 | 70.51 | 289,895 | -0.24(-0.35%) |
Jan 14, 2020 | 70.39 | 71.28 | 70.35 | 70.76 | 364,404 | +0.35(+0.49%) |
Jan 13, 2020 | 70.17 | 70.53 | 69.91 | 70.41 | 349,229 | +0.46(+0.66%) |
Jan 10, 2020 | 70.17 | 70.67 | 69.86 | 69.95 | 325,488 | +0.06(+0.08%) |
Jan 09, 2020 | 70.05 | 70.74 | 69.54 | 69.89 | 407,599 | +0.04(+0.05%) |
Jan 08, 2020 | 70.30 | 70.49 | 69.54 | 69.86 | 465,684 | -0.60(-0.85%) |
Jan 07, 2020 | 70.33 | 71.28 | 70.23 | 70.46 | 659,108 | +0.15(+0.21%) |
Jan 06, 2020 | 70.73 | 71.25 | 70.29 | 70.31 | 489,927 | -0.78(-1.10%) |
Jan 03, 2020 | 71.34 | 71.75 | 70.90 | 71.09 | 753,909 | -1.10(-1.52%) |
Jan 02, 2020 | 72.31 | 72.31 | 71.65 | 72.19 | 609,813 | +0.22(+0.30%) |
Dec 31, 2019 | 71.49 | 72.30 | 71.41 | 71.97 | 446,390 | +0.24(+0.34%) |
Dec 30, 2019 | 71.88 | 72.17 | 71.57 | 71.73 | 656,306 | -0.22(-0.30%) |
Dec 27, 2019 | 72.66 | 72.74 | 71.86 | 71.94 | 547,727 | -0.39(-0.53%) |
Dec 26, 2019 | 72.07 | 72.68 | 71.85 | 72.33 | 604,884 | +0.34(+0.47%) |
Dec 24, 2019 | 72.34 | 72.39 | 71.96 | 71.99 | 232,765 | -0.40(-0.55%) |
Dec 23, 2019 | 71.79 | 72.39 | 71.32 | 72.39 | 493,671 | +0.55(+0.77%) |
Dec 20, 2019 | 71.96 | 72.31 | 71.51 | 71.83 | 1,343,213 | +0.13(+0.18%) |
Dec 19, 2019 | 71.33 | 71.77 | 71.08 | 71.70 | 308,881 | +0.35(+0.49%) |
Dec 18, 2019 | 71.12 | 71.52 | 70.65 | 71.35 | 345,114 | +0.53(+0.74%) |
Dec 17, 2019 | 71.05 | 71.14 | 70.20 | 70.82 | 378,148 | -0.25(-0.36%) |
Dec 16, 2019 | 71.36 | 71.71 | 70.89 | 71.08 | 364,462 | -0.04(-0.05%) |
Dec 13, 2019 | 71.80 | 72.34 | 71.01 | 71.12 | 401,624 | -0.91(-1.27%) |
Dec 12, 2019 | 70.91 | 72.24 | 70.51 | 72.03 | 513,271 | +1.13(+1.59%) |
Dec 11, 2019 | 70.48 | 71.07 | 70.27 | 70.90 | 473,735 | +0.53(+0.75%) |
Dec 10, 2019 | 71.22 | 71.48 | 70.18 | 70.37 | 929,426 | -0.85(-1.19%) |
Dec 09, 2019 | 69.95 | 71.47 | 69.88 | 71.22 | 1,635,202 | +1.15(+1.64%) |
Dec 06, 2019 | 69.62 | 70.58 | 69.54 | 70.07 | 730,090 | +1.23(+1.79%) |
Dec 05, 2019 | 68.59 | 69.06 | 68.44 | 68.84 | 647,422 | +0.47(+0.69%) |
Dec 04, 2019 | 67.88 | 69.13 | 67.88 | 68.37 | 806,259 | +0.84(+1.24%) |
Dec 03, 2019 | 66.66 | 67.63 | 66.30 | 67.53 | 1,037,896 | +0.21(+0.31%) |
Dec 02, 2019 | 67.52 | 67.83 | 67.12 | 67.33 | 610,095 | -0.10(-0.15%) |
Nov 29, 2019 | 67.73 | 67.85 | 67.27 | 67.43 | 277,532 | -0.34(-0.51%) |
Nov 27, 2019 | 67.36 | 67.94 | 66.97 | 67.77 | 372,415 | +0.53(+0.79%) |
Nov 26, 2019 | 67.07 | 67.66 | 66.81 | 67.24 | 407,274 | -0.03(-0.04%) |
Nov 25, 2019 | 67.68 | 68.08 | 67.01 | 67.27 | 511,931 | -0.27(-0.40%) |
Nov 22, 2019 | 67.51 | 68.44 | 67.18 | 67.54 | 501,784 | +0.01(+0.01%) |
Nov 21, 2019 | 68.12 | 68.29 | 67.46 | 67.53 | 520,697 | -0.73(-1.07%) |
Nov 20, 2019 | 70.10 | 70.86 | 68.14 | 68.26 | 1,976,685 | -2.79(-3.93%) |
Nov 19, 2019 | 71.20 | 72.61 | 69.26 | 71.05 | 2,310,374 | -2.63(-3.57%) |
Nov 18, 2019 | 74.00 | 74.39 | 73.56 | 73.68 | 732,719 | -0.19(-0.25%) |
Nov 15, 2019 | 73.88 | 74.56 | 73.52 | 73.87 | 1,639,632 | +0.42(+0.57%) |
Nov 14, 2019 | 72.78 | 73.50 | 72.69 | 73.45 | 420,225 | +0.47(+0.64%) |
Nov 13, 2019 | 72.98 | 73.29 | 72.33 | 72.98 | 558,471 | -0.57(-0.78%) |
Nov 12, 2019 | 73.02 | 73.76 | 72.48 | 73.55 | 448,628 | +0.52(+0.71%) |
Nov 11, 2019 | 73.11 | 73.23 | 72.59 | 73.04 | 352,532 | -0.48(-0.65%) |
Nov 08, 2019 | 72.99 | 73.72 | 72.90 | 73.52 | 265,142 | +0.52(+0.72%) |
Nov 07, 2019 | 73.65 | 73.71 | 72.75 | 72.99 | 462,818 | -0.05(-0.06%) |
Nov 06, 2019 | 73.08 | 73.48 | 72.49 | 73.04 | 417,111 | -0.17(-0.23%) |
Nov 05, 2019 | 72.42 | 73.81 | 72.27 | 73.21 | 574,505 | +0.80(+1.10%) |
Nov 04, 2019 | 73.60 | 73.60 | 72.27 | 72.41 | 759,950 | -0.67(-0.92%) |