Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 57.38 | 58.26 | 56.17 | 57.84 | 314,709 | +0.15(+0.25%) |
Sep 29, 2020 | 57.66 | 58.64 | 57.30 | 57.70 | 410,204 | +0.59(+1.03%) |
Sep 28, 2020 | 56.72 | 57.45 | 56.19 | 57.11 | 275,714 | +1.01(+1.80%) |
Sep 25, 2020 | 55.83 | 56.63 | 55.51 | 56.10 | 221,442 | -0.23(-0.42%) |
Sep 24, 2020 | 55.18 | 57.58 | 55.00 | 56.34 | 378,528 | +1.93(+3.54%) |
Sep 23, 2020 | 54.57 | 55.12 | 53.31 | 54.41 | 438,044 | -0.80(-1.45%) |
Sep 22, 2020 | 54.58 | 55.42 | 54.16 | 55.21 | 297,564 | +1.53(+2.84%) |
Sep 21, 2020 | 53.31 | 54.59 | 52.89 | 53.69 | 355,272 | -0.51(-0.94%) |
Sep 18, 2020 | 54.75 | 54.84 | 53.77 | 54.19 | 1,224,626 | -0.06(-0.11%) |
Sep 17, 2020 | 55.07 | 56.75 | 53.72 | 54.25 | 562,656 | -1.49(-2.67%) |
Sep 16, 2020 | 55.06 | 56.36 | 53.08 | 55.74 | 916,496 | +1.69(+3.13%) |
Sep 15, 2020 | 57.95 | 58.52 | 52.30 | 54.05 | 1,150,287 | -3.28(-5.72%) |
Sep 14, 2020 | 57.90 | 58.34 | 57.03 | 57.33 | 450,800 | +0.00(+0.00%) |
Sep 11, 2020 | 58.32 | 58.41 | 56.88 | 57.33 | 318,623 | -0.96(-1.65%) |
Sep 10, 2020 | 60.01 | 60.03 | 57.84 | 58.28 | 250,058 | -1.64(-2.74%) |
Sep 09, 2020 | 60.45 | 60.85 | 58.72 | 59.93 | 357,473 | -0.49(-0.81%) |
Sep 08, 2020 | 58.44 | 62.58 | 58.23 | 60.42 | 738,018 | +1.93(+3.30%) |
Sep 04, 2020 | 58.06 | 59.00 | 57.56 | 58.49 | 359,294 | +1.13(+1.96%) |
Sep 03, 2020 | 57.43 | 58.18 | 56.57 | 57.36 | 377,113 | -0.33(-0.58%) |
Sep 02, 2020 | 58.13 | 58.23 | 57.50 | 57.70 | 388,424 | -0.49(-0.84%) |
Sep 01, 2020 | 59.50 | 59.80 | 57.81 | 58.19 | 293,603 | -1.38(-2.32%) |
Aug 31, 2020 | 60.39 | 61.04 | 59.47 | 59.57 | 279,155 | -0.74(-1.23%) |
Aug 28, 2020 | 60.67 | 60.89 | 59.70 | 60.31 | 209,895 | -0.17(-0.27%) |
Aug 27, 2020 | 60.48 | 61.33 | 60.27 | 60.48 | 165,099 | +0.22(+0.36%) |
Aug 26, 2020 | 60.20 | 60.65 | 59.80 | 60.26 | 141,486 | -0.28(-0.47%) |
Aug 25, 2020 | 61.21 | 61.21 | 59.88 | 60.55 | 263,912 | -0.25(-0.42%) |
Aug 24, 2020 | 60.11 | 61.55 | 59.94 | 60.80 | 229,776 | +1.41(+2.37%) |
Aug 21, 2020 | 59.11 | 59.70 | 58.58 | 59.39 | 211,223 | +0.19(+0.31%) |
Aug 20, 2020 | 59.53 | 59.88 | 59.16 | 59.20 | 175,169 | -1.07(-1.77%) |
Aug 19, 2020 | 58.77 | 61.00 | 58.72 | 60.27 | 551,740 | +1.02(+1.72%) |
Aug 18, 2020 | 59.20 | 60.57 | 58.91 | 59.25 | 567,540 | +0.46(+0.78%) |
Aug 17, 2020 | 61.54 | 62.01 | 58.72 | 58.79 | 633,668 | -2.63(-4.29%) |
Aug 14, 2020 | 61.12 | 62.26 | 60.42 | 61.43 | 339,143 | -0.12(-0.19%) |
Aug 13, 2020 | 63.02 | 63.81 | 61.26 | 61.54 | 451,124 | -1.02(-1.62%) |
Aug 12, 2020 | 60.90 | 63.27 | 60.57 | 62.56 | 440,127 | +3.37(+5.69%) |
Aug 11, 2020 | 59.94 | 60.09 | 58.96 | 59.19 | 396,639 | -0.25(-0.43%) |
Aug 10, 2020 | 58.45 | 59.94 | 58.45 | 59.44 | 625,670 | +1.35(+2.32%) |
Aug 07, 2020 | 56.95 | 58.24 | 56.95 | 58.09 | 220,294 | +0.95(+1.66%) |
Aug 06, 2020 | 59.21 | 59.73 | 57.01 | 57.15 | 623,488 | -1.18(-2.03%) |
Aug 05, 2020 | 58.17 | 58.89 | 55.84 | 58.33 | 992,969 | +0.30(+0.52%) |
Aug 04, 2020 | 56.89 | 58.71 | 56.03 | 58.03 | 538,844 | +0.87(+1.52%) |
Aug 03, 2020 | 58.56 | 58.56 | 56.19 | 57.16 | 469,244 | -0.97(-1.66%) |
Jul 31, 2020 | 57.65 | 58.34 | 57.19 | 58.12 | 340,269 | +0.57(+0.98%) |
Jul 30, 2020 | 59.10 | 59.29 | 57.36 | 57.56 | 431,394 | -1.44(-2.43%) |
Jul 29, 2020 | 60.10 | 60.69 | 58.73 | 58.99 | 310,137 | -1.07(-1.79%) |
Jul 28, 2020 | 59.85 | 60.16 | 59.15 | 60.07 | 375,115 | +0.18(+0.29%) |
Jul 27, 2020 | 60.17 | 60.52 | 59.22 | 59.89 | 409,185 | -1.08(-1.78%) |
Jul 24, 2020 | 61.37 | 61.47 | 60.35 | 60.98 | 188,151 | -0.65(-1.06%) |
Jul 23, 2020 | 61.39 | 62.30 | 61.16 | 61.63 | 223,255 | +0.31(+0.51%) |
Jul 22, 2020 | 61.24 | 61.80 | 60.82 | 61.32 | 262,462 | +0.13(+0.21%) |
Jul 21, 2020 | 61.05 | 62.23 | 60.93 | 61.19 | 272,859 | +1.13(+1.89%) |
Jul 20, 2020 | 61.26 | 61.84 | 59.98 | 60.06 | 294,098 | -1.48(-2.41%) |
Jul 17, 2020 | 60.13 | 61.83 | 60.13 | 61.54 | 267,895 | +1.44(+2.39%) |
Jul 16, 2020 | 60.36 | 61.60 | 59.95 | 60.11 | 340,301 | -0.02(-0.03%) |
Jul 15, 2020 | 61.62 | 62.08 | 60.08 | 60.13 | 358,015 | -0.71(-1.17%) |
Jul 14, 2020 | 60.60 | 61.10 | 60.01 | 60.84 | 239,773 | +0.29(+0.48%) |
Jul 13, 2020 | 62.13 | 62.45 | 60.41 | 60.55 | 337,764 | -0.17(-0.27%) |
Jul 10, 2020 | 61.58 | 61.75 | 60.50 | 60.71 | 394,422 | -1.12(-1.82%) |
Jul 09, 2020 | 63.17 | 63.17 | 59.94 | 61.84 | 494,092 | +0.86(+1.41%) |
Jul 08, 2020 | 59.98 | 61.03 | 58.78 | 60.98 | 442,002 | +1.45(+2.43%) |
Jul 07, 2020 | 60.36 | 60.73 | 59.45 | 59.53 | 400,339 | -1.25(-2.06%) |
Jul 06, 2020 | 62.45 | 62.45 | 60.28 | 60.78 | 357,624 | -1.30(-2.09%) |
Jul 02, 2020 | 62.39 | 62.43 | 61.40 | 62.08 | 256,942 | +0.15(+0.24%) |
Jul 01, 2020 | 61.99 | 62.43 | 61.19 | 61.93 | 338,058 | -0.09(-0.14%) |
Jun 30, 2020 | 61.76 | 62.64 | 61.28 | 62.02 | 282,448 | +0.16(+0.25%) |
Jun 29, 2020 | 59.34 | 62.38 | 58.91 | 61.87 | 366,432 | +2.70(+4.56%) |
Jun 26, 2020 | 60.73 | 61.14 | 58.90 | 59.17 | 939,836 | -1.78(-2.92%) |
Jun 25, 2020 | 62.08 | 62.23 | 58.32 | 60.95 | 873,434 | -1.08(-1.75%) |
Jun 24, 2020 | 65.41 | 65.41 | 61.83 | 62.03 | 463,947 | -4.00(-6.05%) |
Jun 23, 2020 | 67.14 | 67.37 | 65.34 | 66.03 | 231,600 | -0.43(-0.65%) |
Jun 22, 2020 | 66.53 | 67.43 | 65.82 | 66.46 | 240,493 | +0.28(+0.43%) |
Jun 19, 2020 | 68.00 | 68.07 | 66.04 | 66.17 | 348,561 | -0.80(-1.20%) |
Jun 18, 2020 | 66.13 | 67.58 | 66.13 | 66.97 | 131,152 | +0.31(+0.47%) |
Jun 17, 2020 | 67.69 | 67.79 | 66.29 | 66.66 | 150,130 | -0.63(-0.94%) |
Jun 16, 2020 | 68.47 | 68.87 | 66.59 | 67.30 | 265,177 | -0.24(-0.36%) |
Jun 15, 2020 | 66.17 | 68.09 | 66.17 | 67.54 | 294,394 | +0.22(+0.32%) |
Jun 12, 2020 | 68.38 | 68.59 | 65.81 | 67.33 | 193,167 | +0.66(+1.00%) |
Jun 11, 2020 | 68.41 | 68.78 | 66.18 | 66.66 | 301,294 | -2.81(-4.05%) |
Jun 10, 2020 | 69.90 | 70.63 | 69.33 | 69.48 | 146,714 | +0.16(+0.23%) |
Jun 09, 2020 | 70.15 | 70.33 | 69.16 | 69.32 | 195,634 | -1.37(-1.93%) |
Jun 08, 2020 | 70.41 | 71.47 | 69.96 | 70.69 | 241,071 | +0.99(+1.42%) |
Jun 05, 2020 | 69.28 | 70.53 | 68.18 | 69.70 | 295,330 | +1.97(+2.91%) |
Jun 04, 2020 | 68.63 | 70.26 | 67.26 | 67.73 | 286,604 | -1.19(-1.73%) |
Jun 03, 2020 | 67.83 | 70.32 | 67.12 | 68.92 | 691,751 | +1.66(+2.47%) |
Jun 02, 2020 | 69.28 | 69.51 | 66.91 | 67.26 | 392,097 | -1.89(-2.73%) |
Jun 01, 2020 | 70.46 | 70.71 | 68.78 | 69.14 | 308,174 | -1.98(-2.79%) |
May 29, 2020 | 69.50 | 71.23 | 68.83 | 71.13 | 328,190 | +1.16(+1.66%) |
May 28, 2020 | 70.54 | 71.23 | 69.61 | 69.96 | 268,011 | +0.20(+0.28%) |
May 27, 2020 | 68.37 | 69.83 | 67.28 | 69.77 | 305,162 | +2.32(+3.43%) |
May 26, 2020 | 68.06 | 68.38 | 66.75 | 67.45 | 216,822 | +0.16(+0.23%) |
May 22, 2020 | 67.58 | 67.61 | 66.72 | 67.30 | 137,377 | -0.12(-0.17%) |
May 21, 2020 | 68.59 | 68.59 | 67.11 | 67.41 | 147,599 | -1.58(-2.29%) |
May 20, 2020 | 68.18 | 69.40 | 68.06 | 69.00 | 274,590 | +1.75(+2.60%) |
May 19, 2020 | 68.61 | 69.57 | 67.03 | 67.25 | 221,983 | -1.11(-1.63%) |
May 18, 2020 | 65.91 | 68.91 | 65.78 | 68.36 | 333,456 | +4.53(+7.09%) |
May 15, 2020 | 63.48 | 64.17 | 61.61 | 63.83 | 228,336 | +0.34(+0.54%) |
May 14, 2020 | 63.17 | 63.63 | 61.29 | 63.49 | 383,704 | -0.81(-1.26%) |
May 13, 2020 | 66.14 | 66.31 | 63.54 | 64.30 | 378,877 | -2.35(-3.53%) |
May 12, 2020 | 69.15 | 70.45 | 66.62 | 66.65 | 465,147 | -1.74(-2.54%) |
May 11, 2020 | 66.54 | 71.88 | 65.73 | 68.39 | 1,238,601 | +6.86(+11.14%) |
May 08, 2020 | 61.77 | 62.05 | 61.03 | 61.53 | 307,900 | +0.87(+1.43%) |
May 07, 2020 | 61.23 | 61.53 | 60.12 | 60.66 | 393,953 | +0.33(+0.55%) |
May 06, 2020 | 61.10 | 61.86 | 60.29 | 60.33 | 289,078 | -0.48(-0.79%) |
May 05, 2020 | 60.27 | 61.31 | 59.76 | 60.81 | 241,456 | +1.08(+1.81%) |
May 04, 2020 | 60.16 | 61.14 | 58.84 | 59.73 | 333,041 | -0.42(-0.70%) |
May 01, 2020 | 59.80 | 60.49 | 58.97 | 60.15 | 334,764 | -0.72(-1.19%) |
Apr 30, 2020 | 62.98 | 63.54 | 60.20 | 60.87 | 323,346 | -2.35(-3.72%) |
Apr 29, 2020 | 61.45 | 63.63 | 59.78 | 63.22 | 458,333 | +3.52(+5.90%) |
Apr 28, 2020 | 60.27 | 60.45 | 58.42 | 59.70 | 154,990 | +0.71(+1.21%) |
Apr 27, 2020 | 59.17 | 59.61 | 58.27 | 58.99 | 278,134 | +1.10(+1.90%) |
Apr 24, 2020 | 57.41 | 58.17 | 56.83 | 57.88 | 180,249 | +0.24(+0.42%) |
Apr 23, 2020 | 57.55 | 58.67 | 57.06 | 57.64 | 371,434 | +0.29(+0.51%) |
Apr 22, 2020 | 57.45 | 58.51 | 56.53 | 57.35 | 279,063 | +0.97(+1.71%) |
Apr 21, 2020 | 56.70 | 57.44 | 55.34 | 56.38 | 235,533 | -1.33(-2.30%) |
Apr 20, 2020 | 58.81 | 59.46 | 56.90 | 57.71 | 204,247 | -1.87(-3.14%) |
Apr 17, 2020 | 59.98 | 60.46 | 57.40 | 59.58 | 382,646 | +0.45(+0.76%) |
Apr 16, 2020 | 57.84 | 59.66 | 57.14 | 59.13 | 511,526 | +2.57(+4.55%) |
Apr 15, 2020 | 57.54 | 58.27 | 55.76 | 56.56 | 567,294 | -2.66(-4.50%) |
Apr 14, 2020 | 62.25 | 62.25 | 56.10 | 59.22 | 980,982 | -2.22(-3.62%) |
Apr 13, 2020 | 60.30 | 61.73 | 59.52 | 61.44 | 304,398 | +0.29(+0.48%) |
Apr 09, 2020 | 61.66 | 62.51 | 60.28 | 61.15 | 537,160 | +0.67(+1.11%) |
Apr 08, 2020 | 62.18 | 62.21 | 60.16 | 60.48 | 281,109 | -0.42(-0.69%) |
Apr 07, 2020 | 63.15 | 64.16 | 60.56 | 60.90 | 319,777 | -1.82(-2.91%) |
Apr 06, 2020 | 63.19 | 65.14 | 61.24 | 62.72 | 352,896 | +1.55(+2.53%) |
Apr 03, 2020 | 61.87 | 62.89 | 59.01 | 61.17 | 266,273 | -0.93(-1.49%) |
Apr 02, 2020 | 61.75 | 64.46 | 60.78 | 62.10 | 280,099 | -0.59(-0.95%) |
Apr 01, 2020 | 64.68 | 65.43 | 62.04 | 62.69 | 316,034 | -3.30(-5.00%) |
Mar 31, 2020 | 65.40 | 67.56 | 64.02 | 65.99 | 577,121 | +1.57(+2.44%) |
Mar 30, 2020 | 62.34 | 65.69 | 61.55 | 64.42 | 277,032 | +2.92(+4.74%) |
Mar 27, 2020 | 62.93 | 64.01 | 60.99 | 61.50 | 270,169 | -3.62(-5.56%) |
Mar 26, 2020 | 65.97 | 68.08 | 63.81 | 65.12 | 378,559 | -0.17(-0.25%) |
Mar 25, 2020 | 69.28 | 69.95 | 64.50 | 65.29 | 347,291 | -5.11(-7.26%) |
Mar 24, 2020 | 65.10 | 71.49 | 63.93 | 70.40 | 376,764 | +8.08(+12.96%) |
Mar 23, 2020 | 64.44 | 65.89 | 60.87 | 62.32 | 303,815 | -2.12(-3.28%) |
Mar 20, 2020 | 68.78 | 68.78 | 62.92 | 64.44 | 455,340 | -3.44(-5.07%) |
Mar 19, 2020 | 65.74 | 70.70 | 62.73 | 67.88 | 451,513 | +2.70(+4.14%) |
Mar 18, 2020 | 64.31 | 66.13 | 60.35 | 65.18 | 528,980 | -2.57(-3.79%) |
Mar 17, 2020 | 59.43 | 67.75 | 59.43 | 67.75 | 747,649 | +9.46(+16.23%) |
Mar 16, 2020 | 54.62 | 60.65 | 53.85 | 58.28 | 477,133 | -3.26(-5.29%) |
Mar 13, 2020 | 59.31 | 61.54 | 56.60 | 61.54 | 293,341 | +4.57(+8.03%) |
Mar 12, 2020 | 56.32 | 59.61 | 54.50 | 56.97 | 339,451 | -4.04(-6.62%) |
Mar 11, 2020 | 62.69 | 63.27 | 59.40 | 61.01 | 304,813 | -3.51(-5.44%) |
Mar 10, 2020 | 64.16 | 64.86 | 61.71 | 64.52 | 264,346 | +1.86(+2.97%) |
Mar 09, 2020 | 64.13 | 65.11 | 61.56 | 62.66 | 346,366 | -6.46(-9.34%) |
Mar 06, 2020 | 68.40 | 69.38 | 67.34 | 69.11 | 254,391 | -0.51(-0.73%) |
Mar 05, 2020 | 69.93 | 70.18 | 68.48 | 69.62 | 224,134 | -1.73(-2.43%) |
Mar 04, 2020 | 70.22 | 71.66 | 69.24 | 71.35 | 186,598 | +2.56(+3.72%) |
Mar 03, 2020 | 70.42 | 72.14 | 68.53 | 68.79 | 305,385 | -1.55(-2.20%) |
Mar 02, 2020 | 67.92 | 70.34 | 67.79 | 70.34 | 225,040 | +2.49(+3.67%) |
Feb 28, 2020 | 67.26 | 68.67 | 65.72 | 67.85 | 466,881 | -1.96(-2.80%) |
Feb 27, 2020 | 69.27 | 73.52 | 69.24 | 69.80 | 567,441 | -0.89(-1.25%) |
Feb 26, 2020 | 73.10 | 73.56 | 68.93 | 70.69 | 791,782 | -7.09(-9.11%) |
Feb 25, 2020 | 81.25 | 81.35 | 77.65 | 77.78 | 278,551 | -3.24(-4.00%) |
Feb 24, 2020 | 81.11 | 81.42 | 80.00 | 81.02 | 223,206 | -2.93(-3.49%) |
Feb 21, 2020 | 84.03 | 84.55 | 83.72 | 83.95 | 138,339 | -0.07(-0.08%) |
Feb 20, 2020 | 83.52 | 84.48 | 82.69 | 84.02 | 174,867 | -0.08(-0.09%) |
Feb 19, 2020 | 83.87 | 84.78 | 83.83 | 84.10 | 159,268 | +0.52(+0.62%) |
Feb 18, 2020 | 83.49 | 84.55 | 83.10 | 83.58 | 158,521 | +0.06(+0.07%) |
Feb 14, 2020 | 84.02 | 84.13 | 82.98 | 83.52 | 134,847 | -0.35(-0.42%) |
Feb 13, 2020 | 82.58 | 84.26 | 82.15 | 83.87 | 110,801 | +0.80(+0.96%) |
Feb 12, 2020 | 82.04 | 83.12 | 80.94 | 83.08 | 205,186 | +0.62(+0.76%) |
Feb 11, 2020 | 82.48 | 83.08 | 81.89 | 82.45 | 116,799 | +0.18(+0.21%) |
Feb 10, 2020 | 81.64 | 82.52 | 81.43 | 82.28 | 85,386 | -0.03(-0.04%) |
Feb 07, 2020 | 83.19 | 83.32 | 82.00 | 82.31 | 124,268 | -0.93(-1.12%) |
Feb 06, 2020 | 84.43 | 84.48 | 83.09 | 83.24 | 210,832 | -0.73(-0.87%) |
Feb 05, 2020 | 81.66 | 84.00 | 81.66 | 83.97 | 311,817 | +2.96(+3.65%) |
Feb 04, 2020 | 78.70 | 81.04 | 78.70 | 81.01 | 229,933 | +2.58(+3.29%) |
Feb 03, 2020 | 78.01 | 78.53 | 77.61 | 78.43 | 126,946 | +1.26(+1.63%) |
Jan 31, 2020 | 78.70 | 78.90 | 76.87 | 77.17 | 140,906 | -1.94(-2.45%) |
Jan 30, 2020 | 77.59 | 79.15 | 77.59 | 79.11 | 95,171 | +1.03(+1.32%) |
Jan 29, 2020 | 78.19 | 78.25 | 77.31 | 78.08 | 139,253 | -0.10(-0.12%) |
Jan 28, 2020 | 78.75 | 79.18 | 77.82 | 78.18 | 155,484 | -0.22(-0.29%) |
Jan 27, 2020 | 78.60 | 79.28 | 77.92 | 78.40 | 159,100 | -0.77(-0.97%) |
Jan 24, 2020 | 79.24 | 80.53 | 78.81 | 79.17 | 105,371 | -0.04(-0.05%) |
Jan 23, 2020 | 79.18 | 79.75 | 78.88 | 79.21 | 207,772 | +0.73(+0.93%) |
Jan 22, 2020 | 78.40 | 78.88 | 78.09 | 78.48 | 132,885 | +0.73(+0.94%) |
Jan 21, 2020 | 76.63 | 77.87 | 76.31 | 77.75 | 188,626 | +1.41(+1.85%) |
Jan 17, 2020 | 76.47 | 76.64 | 75.59 | 76.34 | 122,009 | +0.04(+0.05%) |
Jan 16, 2020 | 75.84 | 76.41 | 75.69 | 76.30 | 139,462 | +0.74(+0.98%) |
Jan 15, 2020 | 74.50 | 75.70 | 74.49 | 75.56 | 156,478 | +1.23(+1.65%) |
Jan 14, 2020 | 74.00 | 74.69 | 73.89 | 74.33 | 132,658 | +0.13(+0.17%) |
Jan 13, 2020 | 73.02 | 74.26 | 73.01 | 74.21 | 109,667 | +1.25(+1.71%) |
Jan 10, 2020 | 73.52 | 73.95 | 72.88 | 72.96 | 149,944 | -0.73(-0.99%) |
Jan 09, 2020 | 72.91 | 73.70 | 72.59 | 73.69 | 153,257 | +0.69(+0.95%) |
Jan 08, 2020 | 72.52 | 73.04 | 71.92 | 73.00 | 159,055 | +0.58(+0.81%) |
Jan 07, 2020 | 73.14 | 73.14 | 72.13 | 72.41 | 102,922 | -0.52(-0.71%) |
Jan 06, 2020 | 73.19 | 73.55 | 72.68 | 72.93 | 224,105 | +0.15(+0.20%) |
Jan 03, 2020 | 72.73 | 73.50 | 72.15 | 72.78 | 174,695 | -0.13(-0.17%) |
Jan 02, 2020 | 72.53 | 72.93 | 72.08 | 72.91 | 191,422 | +0.35(+0.48%) |
Dec 31, 2019 | 73.01 | 73.36 | 72.32 | 72.56 | 156,311 | -0.60(-0.83%) |
Dec 30, 2019 | 73.35 | 73.47 | 72.56 | 73.16 | 111,063 | +0.61(+0.85%) |
Dec 27, 2019 | 72.76 | 72.92 | 72.40 | 72.55 | 82,982 | -0.01(-0.01%) |
Dec 26, 2019 | 72.35 | 72.69 | 72.19 | 72.56 | 81,098 | -0.36(-0.49%) |
Dec 24, 2019 | 73.15 | 73.43 | 72.64 | 72.92 | 43,648 | +0.15(+0.20%) |
Dec 23, 2019 | 74.03 | 74.03 | 72.36 | 72.77 | 119,854 | -1.58(-2.12%) |
Dec 20, 2019 | 74.03 | 74.92 | 73.82 | 74.35 | 325,358 | +0.82(+1.11%) |
Dec 19, 2019 | 71.94 | 73.57 | 71.54 | 73.53 | 337,326 | -1.31(-1.76%) |
Dec 18, 2019 | 75.38 | 75.43 | 74.18 | 74.85 | 141,445 | -0.70(-0.93%) |
Dec 17, 2019 | 74.73 | 75.82 | 74.73 | 75.55 | 156,600 | +0.24(+0.32%) |
Dec 16, 2019 | 75.11 | 75.94 | 74.44 | 75.31 | 252,504 | +0.67(+0.90%) |
Dec 13, 2019 | 74.28 | 74.86 | 73.82 | 74.63 | 233,338 | +0.44(+0.59%) |
Dec 12, 2019 | 73.62 | 74.62 | 73.62 | 74.20 | 150,049 | +0.26(+0.36%) |
Dec 11, 2019 | 73.82 | 73.97 | 73.49 | 73.93 | 91,828 | +0.25(+0.34%) |
Dec 10, 2019 | 73.81 | 73.98 | 73.40 | 73.68 | 94,772 | +0.11(+0.15%) |
Dec 09, 2019 | 74.38 | 74.38 | 73.33 | 73.57 | 133,365 | -1.14(-1.52%) |
Dec 06, 2019 | 75.16 | 75.74 | 74.64 | 74.71 | 119,647 | -0.27(-0.36%) |
Dec 05, 2019 | 74.63 | 75.05 | 74.29 | 74.98 | 77,260 | +0.32(+0.43%) |
Dec 04, 2019 | 74.50 | 75.16 | 74.50 | 74.66 | 156,364 | +0.18(+0.24%) |
Dec 03, 2019 | 74.69 | 75.01 | 74.31 | 74.49 | 101,094 | -0.44(-0.58%) |
Dec 02, 2019 | 74.90 | 75.21 | 74.35 | 74.93 | 139,207 | +0.10(+0.13%) |
Nov 29, 2019 | 75.17 | 75.49 | 74.76 | 74.83 | 60,799 | -0.70(-0.93%) |
Nov 27, 2019 | 75.43 | 75.66 | 75.00 | 75.53 | 93,047 | +0.40(+0.53%) |
Nov 26, 2019 | 74.63 | 75.37 | 74.63 | 75.13 | 131,031 | +0.15(+0.19%) |
Nov 25, 2019 | 74.14 | 75.28 | 73.92 | 74.98 | 105,784 | +0.54(+0.72%) |
Nov 22, 2019 | 74.05 | 74.72 | 73.79 | 74.45 | 130,020 | +0.45(+0.61%) |
Nov 21, 2019 | 74.22 | 74.73 | 73.85 | 74.00 | 82,887 | -0.26(-0.35%) |
Nov 20, 2019 | 74.44 | 74.90 | 73.80 | 74.26 | 164,813 | -0.29(-0.39%) |
Nov 19, 2019 | 74.58 | 75.55 | 74.43 | 74.56 | 140,604 | +0.10(+0.13%) |
Nov 18, 2019 | 74.00 | 75.38 | 73.93 | 74.46 | 114,070 | +0.13(+0.17%) |
Nov 15, 2019 | 74.11 | 74.48 | 73.94 | 74.33 | 100,483 | +0.47(+0.63%) |
Nov 14, 2019 | 73.79 | 74.80 | 73.79 | 73.87 | 169,965 | +0.32(+0.44%) |
Nov 13, 2019 | 72.82 | 73.55 | 72.57 | 73.54 | 207,686 | +0.62(+0.85%) |
Nov 12, 2019 | 72.94 | 73.40 | 72.07 | 72.92 | 156,237 | -0.05(-0.07%) |
Nov 11, 2019 | 73.08 | 73.48 | 72.79 | 72.97 | 232,483 | -1.17(-1.57%) |
Nov 08, 2019 | 74.14 | 74.61 | 73.52 | 74.14 | 148,925 | -0.60(-0.81%) |
Nov 07, 2019 | 75.36 | 76.61 | 73.28 | 74.74 | 264,044 | +0.52(+0.71%) |
Nov 06, 2019 | 74.08 | 74.80 | 73.90 | 74.22 | 199,463 | +0.24(+0.33%) |
Nov 05, 2019 | 73.19 | 74.49 | 73.14 | 73.97 | 217,379 | +0.87(+1.18%) |
Nov 04, 2019 | 74.77 | 74.88 | 72.83 | 73.11 | 271,485 | -1.25(-1.69%) |
Nov 01, 2019 | 74.55 | 74.63 | 73.62 | 74.36 | 164,456 | -0.08(-0.10%) |
Oct 31, 2019 | 75.11 | 75.27 | 74.11 | 74.44 | 202,088 | -0.73(-0.97%) |
Oct 30, 2019 | 73.27 | 75.28 | 73.23 | 75.17 | 213,689 | +1.91(+2.60%) |
Oct 29, 2019 | 72.10 | 73.48 | 71.95 | 73.26 | 177,723 | +1.03(+1.43%) |
Oct 28, 2019 | 73.98 | 74.07 | 72.02 | 72.23 | 170,613 | -1.28(-1.75%) |
Oct 25, 2019 | 73.63 | 74.22 | 72.08 | 73.52 | 197,676 | -0.42(-0.57%) |
Oct 24, 2019 | 76.83 | 76.99 | 73.89 | 73.93 | 275,501 | -1.84(-2.43%) |
Oct 23, 2019 | 75.33 | 76.16 | 74.99 | 75.77 | 197,398 | +0.52(+0.68%) |
Oct 22, 2019 | 74.83 | 75.70 | 74.83 | 75.26 | 176,213 | +0.58(+0.78%) |
Oct 21, 2019 | 74.12 | 75.06 | 73.93 | 74.67 | 204,817 | +1.10(+1.49%) |
Oct 18, 2019 | 72.24 | 73.74 | 72.06 | 73.57 | 286,949 | +1.16(+1.60%) |
Oct 17, 2019 | 72.38 | 73.09 | 72.24 | 72.42 | 138,926 | +0.37(+0.51%) |
Oct 16, 2019 | 71.11 | 72.39 | 70.71 | 72.05 | 291,915 | +0.95(+1.34%) |
Oct 15, 2019 | 71.20 | 71.41 | 70.73 | 71.09 | 113,528 | +0.04(+0.05%) |
Oct 14, 2019 | 72.42 | 72.73 | 70.69 | 71.06 | 169,089 | -1.71(-2.35%) |
Oct 11, 2019 | 72.62 | 73.24 | 71.64 | 72.77 | 168,261 | +0.73(+1.01%) |
Oct 10, 2019 | 72.51 | 72.77 | 71.78 | 72.04 | 112,415 | -0.03(-0.04%) |
Oct 09, 2019 | 71.76 | 72.84 | 70.84 | 72.07 | 116,658 | +0.70(+0.98%) |
Oct 08, 2019 | 71.93 | 72.18 | 71.25 | 71.37 | 147,232 | -0.99(-1.37%) |
Oct 07, 2019 | 72.95 | 73.35 | 72.22 | 72.36 | 272,373 | -0.61(-0.84%) |
Oct 04, 2019 | 70.79 | 72.99 | 70.77 | 72.97 | 197,059 | +2.10(+2.96%) |
Oct 03, 2019 | 71.07 | 71.71 | 70.59 | 70.87 | 180,102 | -0.10(-0.14%) |
Oct 02, 2019 | 71.22 | 71.42 | 70.26 | 70.97 | 184,569 | -0.71(-0.99%) |