Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 77.11 | 78.04 | 76.10 | 77.10 | 659,338 | -0.18(-0.23%) |
Nov 27, 2020 | 74.80 | 77.86 | 74.66 | 77.27 | 455,709 | +3.32(+4.48%) |
Nov 25, 2020 | 72.89 | 74.50 | 72.51 | 73.96 | 478,504 | +1.62(+2.25%) |
Nov 24, 2020 | 70.84 | 74.22 | 70.82 | 72.33 | 919,629 | +2.90(+4.17%) |
Nov 23, 2020 | 72.34 | 72.54 | 69.06 | 69.44 | 1,367,797 | -1.61(-2.27%) |
Nov 20, 2020 | 71.60 | 72.94 | 71.02 | 71.05 | 922,663 | -0.28(-0.40%) |
Nov 19, 2020 | 72.34 | 73.55 | 71.12 | 71.33 | 2,644,845 | -2.02(-2.76%) |
Nov 18, 2020 | 79.36 | 79.70 | 73.06 | 73.36 | 1,258,857 | -7.11(-8.84%) |
Nov 17, 2020 | 73.78 | 81.20 | 73.77 | 80.47 | 787,727 | +0.63(+0.78%) |
Nov 16, 2020 | 78.71 | 79.86 | 78.05 | 79.85 | 501,130 | +1.73(+2.21%) |
Nov 13, 2020 | 77.88 | 78.34 | 76.94 | 78.12 | 343,522 | +0.92(+1.19%) |
Nov 12, 2020 | 77.74 | 78.10 | 76.32 | 77.20 | 398,125 | -1.06(-1.36%) |
Nov 11, 2020 | 75.86 | 79.51 | 75.77 | 78.26 | 395,331 | +2.59(+3.42%) |
Nov 10, 2020 | 77.66 | 78.03 | 74.47 | 75.67 | 762,740 | -2.05(-2.64%) |
Nov 09, 2020 | 74.31 | 80.28 | 74.31 | 77.73 | 701,128 | +4.10(+5.57%) |
Nov 06, 2020 | 71.46 | 74.23 | 71.19 | 73.62 | 489,488 | +2.56(+3.60%) |
Nov 05, 2020 | 67.64 | 71.62 | 67.57 | 71.06 | 1,030,267 | +5.08(+7.70%) |
Nov 04, 2020 | 69.91 | 70.82 | 64.92 | 65.98 | 569,365 | -4.88(-6.89%) |
Nov 03, 2020 | 70.56 | 72.39 | 69.74 | 70.87 | 687,789 | +0.45(+0.64%) |
Nov 02, 2020 | 69.12 | 70.93 | 68.57 | 70.42 | 467,641 | +1.18(+1.71%) |
Oct 30, 2020 | 68.52 | 69.99 | 68.35 | 69.24 | 357,852 | +0.60(+0.87%) |
Oct 29, 2020 | 66.71 | 69.09 | 65.97 | 68.64 | 284,776 | +1.58(+2.36%) |
Oct 28, 2020 | 68.50 | 69.21 | 66.95 | 67.06 | 338,585 | -1.86(-2.69%) |
Oct 27, 2020 | 69.06 | 69.58 | 68.64 | 68.91 | 283,707 | -0.58(-0.83%) |
Oct 26, 2020 | 69.75 | 70.22 | 69.02 | 69.49 | 287,798 | -0.98(-1.39%) |
Oct 23, 2020 | 70.22 | 71.13 | 69.61 | 70.47 | 259,484 | +0.88(+1.26%) |
Oct 22, 2020 | 68.39 | 69.64 | 67.17 | 69.59 | 323,198 | +0.91(+1.32%) |
Oct 21, 2020 | 70.43 | 70.50 | 68.42 | 68.68 | 669,423 | -2.39(-3.37%) |
Oct 20, 2020 | 71.65 | 72.20 | 70.55 | 71.07 | 442,860 | -0.27(-0.38%) |
Oct 19, 2020 | 71.18 | 72.31 | 70.56 | 71.35 | 363,397 | +0.25(+0.36%) |
Oct 16, 2020 | 69.03 | 72.83 | 68.99 | 71.09 | 1,708,704 | +1.72(+2.48%) |
Oct 15, 2020 | 69.27 | 71.09 | 68.82 | 69.37 | 582,558 | -1.39(-1.96%) |
Oct 14, 2020 | 72.68 | 72.90 | 70.06 | 70.76 | 619,424 | -1.61(-2.23%) |
Oct 13, 2020 | 72.28 | 73.74 | 72.28 | 72.37 | 826,217 | -0.70(-0.96%) |
Oct 12, 2020 | 69.60 | 74.04 | 69.36 | 73.08 | 1,006,893 | +2.28(+3.22%) |
Oct 09, 2020 | 68.88 | 72.23 | 68.81 | 70.80 | 778,656 | +1.90(+2.75%) |
Oct 08, 2020 | 67.53 | 69.66 | 67.52 | 68.90 | 709,012 | +1.71(+2.54%) |
Oct 07, 2020 | 63.41 | 68.30 | 63.41 | 67.19 | 789,767 | +4.54(+7.25%) |
Oct 06, 2020 | 60.82 | 63.77 | 60.82 | 62.65 | 587,582 | +2.08(+3.44%) |
Oct 05, 2020 | 59.69 | 60.74 | 59.69 | 60.57 | 504,253 | +1.34(+2.26%) |
Oct 02, 2020 | 57.67 | 59.42 | 57.42 | 59.23 | 301,861 | +0.81(+1.39%) |
Oct 01, 2020 | 57.72 | 58.97 | 56.66 | 58.42 | 385,420 | +0.67(+1.17%) |
Sep 30, 2020 | 57.29 | 58.17 | 56.08 | 57.75 | 315,239 | +0.15(+0.25%) |
Sep 29, 2020 | 57.56 | 58.54 | 57.20 | 57.60 | 410,895 | +0.59(+1.03%) |
Sep 28, 2020 | 56.62 | 57.35 | 56.10 | 57.01 | 276,179 | +1.01(+1.80%) |
Sep 25, 2020 | 55.73 | 56.54 | 55.41 | 56.01 | 221,815 | -0.23(-0.42%) |
Sep 24, 2020 | 55.09 | 57.48 | 54.90 | 56.24 | 379,166 | +1.92(+3.54%) |
Sep 23, 2020 | 54.47 | 55.03 | 53.22 | 54.32 | 438,781 | -0.80(-1.45%) |
Sep 22, 2020 | 54.48 | 55.32 | 54.07 | 55.12 | 298,065 | +1.52(+2.84%) |
Sep 21, 2020 | 53.22 | 54.49 | 52.80 | 53.59 | 355,870 | -0.51(-0.94%) |
Sep 18, 2020 | 54.66 | 54.75 | 53.68 | 54.10 | 1,226,689 | -0.06(-0.11%) |
Sep 17, 2020 | 54.98 | 56.65 | 53.63 | 54.16 | 563,604 | -1.48(-2.67%) |
Sep 16, 2020 | 54.96 | 56.26 | 52.99 | 55.65 | 918,040 | +1.69(+3.13%) |
Sep 15, 2020 | 57.85 | 58.42 | 52.21 | 53.96 | 1,152,224 | -3.27(-5.72%) |
Sep 14, 2020 | 57.81 | 58.25 | 56.94 | 57.23 | 451,559 | +0.00(+0.00%) |
Sep 11, 2020 | 58.23 | 58.31 | 56.78 | 57.23 | 319,160 | -0.96(-1.65%) |
Sep 10, 2020 | 59.91 | 59.93 | 57.75 | 58.19 | 250,479 | -1.64(-2.74%) |
Sep 09, 2020 | 60.35 | 60.75 | 58.63 | 59.83 | 358,075 | -0.49(-0.81%) |
Sep 08, 2020 | 58.34 | 62.48 | 58.13 | 60.32 | 739,261 | +1.92(+3.30%) |
Sep 04, 2020 | 57.96 | 58.90 | 57.46 | 58.39 | 359,899 | +1.12(+1.96%) |
Sep 03, 2020 | 57.34 | 58.08 | 56.48 | 57.27 | 377,748 | -0.33(-0.58%) |
Sep 02, 2020 | 58.03 | 58.13 | 57.41 | 57.60 | 389,078 | -0.49(-0.84%) |
Sep 01, 2020 | 59.40 | 59.70 | 57.72 | 58.09 | 294,098 | -1.38(-2.32%) |
Aug 31, 2020 | 60.29 | 60.94 | 59.37 | 59.47 | 279,625 | -0.74(-1.23%) |
Aug 28, 2020 | 60.57 | 60.79 | 59.60 | 60.21 | 210,248 | -0.17(-0.28%) |
Aug 27, 2020 | 60.37 | 61.22 | 60.17 | 60.37 | 165,377 | +0.21(+0.36%) |
Aug 26, 2020 | 60.10 | 60.55 | 59.70 | 60.16 | 141,724 | -0.28(-0.47%) |
Aug 25, 2020 | 61.11 | 61.11 | 59.78 | 60.44 | 264,357 | -0.25(-0.42%) |
Aug 24, 2020 | 60.01 | 61.45 | 59.84 | 60.70 | 230,163 | +1.41(+2.37%) |
Aug 21, 2020 | 59.01 | 59.60 | 58.49 | 59.29 | 211,579 | +0.19(+0.31%) |
Aug 20, 2020 | 59.43 | 59.78 | 59.06 | 59.10 | 175,464 | -1.06(-1.77%) |
Aug 19, 2020 | 58.67 | 60.89 | 58.62 | 60.17 | 552,670 | +1.02(+1.72%) |
Aug 18, 2020 | 59.10 | 60.47 | 58.81 | 59.15 | 568,496 | +0.46(+0.78%) |
Aug 17, 2020 | 61.44 | 61.91 | 58.62 | 58.69 | 634,735 | -2.63(-4.29%) |
Aug 14, 2020 | 61.02 | 62.15 | 60.32 | 61.32 | 339,714 | -0.12(-0.19%) |
Aug 13, 2020 | 62.91 | 63.70 | 61.16 | 61.44 | 451,884 | -1.01(-1.62%) |
Aug 12, 2020 | 60.80 | 63.17 | 60.46 | 62.45 | 440,868 | +3.36(+5.69%) |
Aug 11, 2020 | 59.84 | 59.99 | 58.86 | 59.09 | 397,307 | -0.25(-0.43%) |
Aug 10, 2020 | 58.35 | 59.84 | 58.35 | 59.34 | 626,724 | +1.35(+2.32%) |
Aug 07, 2020 | 56.86 | 58.14 | 56.86 | 58.00 | 220,665 | +0.95(+1.66%) |
Aug 06, 2020 | 59.11 | 59.63 | 56.91 | 57.05 | 624,539 | -1.18(-2.03%) |
Aug 05, 2020 | 58.07 | 58.79 | 55.74 | 58.23 | 994,641 | +0.30(+0.52%) |
Aug 04, 2020 | 56.80 | 58.61 | 55.94 | 57.93 | 539,751 | +0.87(+1.52%) |
Aug 03, 2020 | 58.47 | 58.47 | 56.10 | 57.06 | 470,034 | -0.97(-1.66%) |
Jul 31, 2020 | 57.55 | 58.24 | 57.09 | 58.03 | 340,842 | +0.57(+0.98%) |
Jul 30, 2020 | 59.00 | 59.19 | 57.27 | 57.46 | 432,120 | -1.43(-2.43%) |
Jul 29, 2020 | 60.00 | 60.59 | 58.63 | 58.89 | 310,660 | -1.07(-1.79%) |
Jul 28, 2020 | 59.75 | 60.05 | 59.05 | 59.97 | 375,747 | +0.18(+0.29%) |
Jul 27, 2020 | 60.06 | 60.42 | 59.12 | 59.79 | 409,874 | -1.08(-1.78%) |
Jul 24, 2020 | 61.26 | 61.37 | 60.25 | 60.87 | 188,468 | -0.65(-1.06%) |
Jul 23, 2020 | 61.28 | 62.20 | 61.06 | 61.53 | 223,631 | +0.31(+0.51%) |
Jul 22, 2020 | 61.14 | 61.69 | 60.72 | 61.22 | 262,904 | +0.13(+0.21%) |
Jul 21, 2020 | 60.95 | 62.12 | 60.83 | 61.09 | 273,319 | +1.13(+1.89%) |
Jul 20, 2020 | 61.16 | 61.73 | 59.88 | 59.96 | 294,594 | -1.48(-2.41%) |
Jul 17, 2020 | 60.03 | 61.72 | 60.03 | 61.44 | 268,347 | +1.43(+2.39%) |
Jul 16, 2020 | 60.26 | 61.50 | 59.85 | 60.01 | 340,874 | -0.02(-0.03%) |
Jul 15, 2020 | 61.52 | 61.98 | 59.98 | 60.03 | 358,618 | -0.71(-1.17%) |
Jul 14, 2020 | 60.49 | 61.00 | 59.91 | 60.74 | 240,177 | +0.29(+0.48%) |
Jul 13, 2020 | 62.02 | 62.35 | 60.31 | 60.44 | 338,333 | -0.17(-0.27%) |
Jul 10, 2020 | 61.48 | 61.64 | 60.40 | 60.61 | 395,086 | -1.12(-1.82%) |
Jul 09, 2020 | 63.07 | 63.07 | 59.84 | 61.73 | 494,924 | +0.86(+1.41%) |
Jul 08, 2020 | 59.88 | 60.92 | 58.68 | 60.87 | 442,747 | +1.44(+2.43%) |
Jul 07, 2020 | 60.26 | 60.63 | 59.35 | 59.43 | 401,014 | -1.25(-2.06%) |
Jul 06, 2020 | 62.35 | 62.35 | 60.18 | 60.68 | 358,226 | -1.30(-2.09%) |
Jul 02, 2020 | 62.29 | 62.33 | 61.29 | 61.98 | 257,375 | +0.15(+0.24%) |
Jul 01, 2020 | 61.89 | 62.33 | 61.09 | 61.83 | 338,627 | -0.09(-0.14%) |
Jun 30, 2020 | 61.65 | 62.53 | 61.18 | 61.92 | 282,924 | +0.16(+0.25%) |
Jun 29, 2020 | 59.25 | 62.28 | 58.81 | 61.76 | 367,049 | +2.69(+4.56%) |
Jun 26, 2020 | 60.63 | 61.04 | 58.80 | 59.07 | 941,419 | -1.77(-2.92%) |
Jun 25, 2020 | 61.98 | 62.12 | 58.22 | 60.84 | 874,905 | -1.08(-1.75%) |
Jun 24, 2020 | 65.30 | 65.30 | 61.72 | 61.93 | 464,728 | -3.99(-6.05%) |
Jun 23, 2020 | 67.03 | 67.25 | 65.23 | 65.92 | 231,990 | -0.43(-0.65%) |
Jun 22, 2020 | 66.42 | 67.32 | 65.71 | 66.34 | 240,898 | +0.28(+0.43%) |
Jun 19, 2020 | 67.89 | 67.95 | 65.93 | 66.06 | 349,148 | -0.80(-1.20%) |
Jun 18, 2020 | 66.02 | 67.47 | 66.02 | 66.86 | 131,373 | +0.31(+0.47%) |
Jun 17, 2020 | 67.57 | 67.68 | 66.18 | 66.55 | 150,383 | -0.63(-0.94%) |
Jun 16, 2020 | 68.35 | 68.75 | 66.48 | 67.18 | 265,624 | -0.24(-0.36%) |
Jun 15, 2020 | 66.06 | 67.97 | 66.06 | 67.43 | 294,890 | +0.21(+0.32%) |
Jun 12, 2020 | 68.27 | 68.47 | 65.70 | 67.21 | 193,492 | +0.66(+1.00%) |
Jun 11, 2020 | 68.30 | 68.67 | 66.07 | 66.55 | 301,801 | -2.81(-4.05%) |
Jun 10, 2020 | 69.78 | 70.51 | 69.21 | 69.36 | 146,961 | +0.16(+0.23%) |
Jun 09, 2020 | 70.03 | 70.22 | 69.05 | 69.20 | 195,964 | -1.37(-1.93%) |
Jun 08, 2020 | 70.29 | 71.35 | 69.85 | 70.57 | 241,477 | +0.98(+1.42%) |
Jun 05, 2020 | 69.16 | 70.41 | 68.06 | 69.58 | 295,827 | +1.97(+2.91%) |
Jun 04, 2020 | 68.51 | 70.14 | 67.14 | 67.61 | 287,087 | -1.19(-1.73%) |
Jun 03, 2020 | 67.72 | 70.20 | 67.01 | 68.80 | 692,916 | +1.66(+2.47%) |
Jun 02, 2020 | 69.16 | 69.39 | 66.79 | 67.14 | 392,757 | -1.88(-2.73%) |
Jun 01, 2020 | 70.34 | 70.59 | 68.67 | 69.03 | 308,693 | -1.98(-2.79%) |
May 29, 2020 | 69.39 | 71.11 | 68.71 | 71.01 | 328,743 | +1.16(+1.66%) |
May 28, 2020 | 70.42 | 71.11 | 69.49 | 69.85 | 268,462 | +0.20(+0.28%) |
May 27, 2020 | 68.26 | 69.71 | 67.16 | 69.65 | 305,676 | +2.31(+3.43%) |
May 26, 2020 | 67.94 | 68.27 | 66.64 | 67.34 | 217,187 | +0.16(+0.23%) |
May 22, 2020 | 67.47 | 67.50 | 66.61 | 67.18 | 137,608 | -0.12(-0.17%) |
May 21, 2020 | 68.47 | 68.47 | 66.99 | 67.30 | 147,848 | -1.58(-2.29%) |
May 20, 2020 | 68.06 | 69.29 | 67.94 | 68.88 | 275,053 | +1.75(+2.60%) |
May 19, 2020 | 68.50 | 69.45 | 66.92 | 67.13 | 222,357 | -1.11(-1.63%) |
May 18, 2020 | 65.80 | 68.79 | 65.67 | 68.24 | 334,018 | +4.52(+7.09%) |
May 15, 2020 | 63.38 | 64.06 | 61.50 | 63.73 | 228,721 | +0.34(+0.54%) |
May 14, 2020 | 63.06 | 63.52 | 61.19 | 63.39 | 384,350 | -0.81(-1.26%) |
May 13, 2020 | 66.02 | 66.20 | 63.43 | 64.19 | 379,515 | -2.35(-3.53%) |
May 12, 2020 | 69.03 | 70.33 | 66.51 | 66.54 | 465,931 | -1.73(-2.54%) |
May 11, 2020 | 66.42 | 71.76 | 65.62 | 68.27 | 1,240,687 | +6.84(+11.14%) |
May 08, 2020 | 61.66 | 61.95 | 60.92 | 61.43 | 308,419 | +0.87(+1.43%) |
May 07, 2020 | 61.13 | 61.43 | 60.02 | 60.56 | 394,616 | +0.33(+0.55%) |
May 06, 2020 | 61.00 | 61.76 | 60.19 | 60.23 | 289,565 | -0.48(-0.79%) |
May 05, 2020 | 60.17 | 61.21 | 59.66 | 60.71 | 241,863 | +1.08(+1.81%) |
May 04, 2020 | 60.06 | 61.04 | 58.74 | 59.63 | 333,602 | -0.42(-0.70%) |
May 01, 2020 | 59.70 | 60.39 | 58.87 | 60.05 | 335,327 | -0.72(-1.19%) |
Apr 30, 2020 | 62.87 | 63.43 | 60.10 | 60.77 | 323,890 | -2.35(-3.72%) |
Apr 29, 2020 | 61.35 | 63.53 | 59.68 | 63.11 | 459,105 | +3.51(+5.90%) |
Apr 28, 2020 | 60.17 | 60.35 | 58.32 | 59.60 | 155,251 | +0.71(+1.21%) |
Apr 27, 2020 | 59.07 | 59.51 | 58.17 | 58.89 | 278,602 | +1.10(+1.90%) |
Apr 24, 2020 | 57.31 | 58.07 | 56.74 | 57.79 | 180,553 | +0.24(+0.42%) |
Apr 23, 2020 | 57.46 | 58.57 | 56.96 | 57.54 | 372,059 | +0.29(+0.51%) |
Apr 22, 2020 | 57.35 | 58.41 | 56.43 | 57.25 | 279,533 | +0.96(+1.71%) |
Apr 21, 2020 | 56.61 | 57.34 | 55.25 | 56.29 | 235,930 | -1.32(-2.30%) |
Apr 20, 2020 | 58.71 | 59.36 | 56.80 | 57.61 | 204,591 | -1.87(-3.14%) |
Apr 17, 2020 | 59.88 | 60.36 | 57.30 | 59.48 | 383,290 | +0.45(+0.76%) |
Apr 16, 2020 | 57.74 | 59.56 | 57.05 | 59.03 | 512,388 | +2.57(+4.55%) |
Apr 15, 2020 | 57.45 | 58.18 | 55.66 | 56.46 | 568,249 | -2.66(-4.50%) |
Apr 14, 2020 | 62.15 | 62.15 | 56.00 | 59.12 | 982,635 | -2.22(-3.62%) |
Apr 13, 2020 | 60.20 | 61.62 | 59.42 | 61.34 | 304,911 | +0.29(+0.48%) |
Apr 09, 2020 | 61.56 | 62.40 | 60.18 | 61.05 | 538,065 | +0.67(+1.11%) |
Apr 08, 2020 | 62.07 | 62.10 | 60.06 | 60.38 | 281,583 | -0.42(-0.69%) |
Apr 07, 2020 | 63.05 | 64.05 | 60.46 | 60.80 | 320,315 | -1.82(-2.91%) |
Apr 06, 2020 | 63.08 | 65.03 | 61.14 | 62.62 | 353,491 | +1.55(+2.54%) |
Apr 03, 2020 | 61.77 | 62.78 | 58.91 | 61.07 | 266,721 | -0.92(-1.49%) |
Apr 02, 2020 | 61.64 | 64.35 | 60.68 | 61.99 | 280,571 | -0.59(-0.95%) |
Apr 01, 2020 | 64.57 | 65.32 | 61.94 | 62.59 | 316,567 | -3.29(-5.00%) |
Mar 31, 2020 | 65.29 | 67.45 | 63.91 | 65.88 | 578,094 | +1.57(+2.44%) |
Mar 30, 2020 | 62.24 | 65.58 | 61.44 | 64.31 | 277,499 | +2.91(+4.74%) |
Mar 27, 2020 | 62.82 | 63.90 | 60.88 | 61.40 | 270,624 | -3.61(-5.56%) |
Mar 26, 2020 | 65.86 | 67.96 | 63.71 | 65.01 | 379,196 | -0.17(-0.25%) |
Mar 25, 2020 | 69.16 | 69.83 | 64.39 | 65.18 | 347,876 | -5.10(-7.26%) |
Mar 24, 2020 | 64.99 | 71.37 | 63.82 | 70.28 | 377,399 | +8.06(+12.96%) |
Mar 23, 2020 | 64.33 | 65.78 | 60.77 | 62.22 | 304,326 | -2.11(-3.28%) |
Mar 20, 2020 | 68.66 | 68.66 | 62.81 | 64.33 | 456,107 | -3.44(-5.07%) |
Mar 19, 2020 | 65.63 | 70.58 | 62.63 | 67.77 | 452,273 | +2.70(+4.14%) |
Mar 18, 2020 | 64.20 | 66.02 | 60.25 | 65.07 | 529,871 | -2.56(-3.79%) |
Mar 17, 2020 | 59.33 | 67.63 | 59.33 | 67.63 | 748,909 | +9.44(+16.23%) |
Mar 16, 2020 | 54.53 | 60.54 | 53.76 | 58.19 | 477,937 | -3.25(-5.29%) |
Mar 13, 2020 | 59.21 | 61.44 | 56.50 | 61.44 | 293,835 | +4.57(+8.03%) |
Mar 12, 2020 | 56.23 | 59.51 | 54.41 | 56.87 | 340,023 | -4.03(-6.62%) |
Mar 11, 2020 | 62.59 | 63.17 | 59.30 | 60.90 | 305,327 | -3.51(-5.44%) |
Mar 10, 2020 | 64.05 | 64.75 | 61.61 | 64.41 | 264,792 | +1.86(+2.97%) |
Mar 09, 2020 | 64.02 | 65.00 | 61.45 | 62.55 | 346,949 | -6.44(-9.34%) |
Mar 06, 2020 | 68.29 | 69.26 | 67.23 | 69.00 | 254,820 | -0.51(-0.73%) |
Mar 05, 2020 | 69.81 | 70.07 | 68.36 | 69.50 | 224,512 | -1.73(-2.43%) |
Mar 04, 2020 | 70.10 | 71.54 | 69.12 | 71.23 | 186,912 | +2.56(+3.72%) |
Mar 03, 2020 | 70.30 | 72.02 | 68.41 | 68.68 | 305,899 | -1.55(-2.20%) |
Mar 02, 2020 | 67.81 | 70.22 | 67.67 | 70.22 | 225,419 | +2.49(+3.67%) |
Feb 28, 2020 | 67.15 | 68.56 | 65.61 | 67.73 | 467,667 | -1.95(-2.80%) |
Feb 27, 2020 | 69.15 | 73.40 | 69.12 | 69.69 | 568,397 | -0.88(-1.25%) |
Feb 26, 2020 | 72.97 | 73.44 | 68.81 | 70.57 | 793,115 | -7.08(-9.11%) |
Feb 25, 2020 | 81.12 | 81.22 | 77.52 | 77.65 | 279,020 | -3.24(-4.00%) |
Feb 24, 2020 | 80.97 | 81.28 | 79.86 | 80.88 | 223,582 | -2.93(-3.49%) |
Feb 21, 2020 | 83.89 | 84.40 | 83.58 | 83.81 | 138,572 | -0.07(-0.08%) |
Feb 20, 2020 | 83.38 | 84.34 | 82.55 | 83.88 | 175,162 | -0.08(-0.09%) |
Feb 19, 2020 | 83.73 | 84.64 | 83.68 | 83.96 | 159,536 | +0.52(+0.62%) |
Feb 18, 2020 | 83.35 | 84.40 | 82.96 | 83.44 | 158,789 | +0.06(+0.07%) |
Feb 14, 2020 | 83.88 | 83.99 | 82.84 | 83.38 | 135,074 | -0.35(-0.42%) |
Feb 13, 2020 | 82.44 | 84.12 | 82.01 | 83.73 | 110,988 | +0.80(+0.96%) |
Feb 12, 2020 | 81.91 | 82.98 | 80.81 | 82.94 | 205,532 | +0.62(+0.76%) |
Feb 11, 2020 | 82.34 | 82.94 | 81.75 | 82.31 | 116,996 | +0.17(+0.21%) |
Feb 10, 2020 | 81.51 | 82.38 | 81.29 | 82.14 | 85,529 | -0.03(-0.04%) |
Feb 07, 2020 | 83.05 | 83.18 | 81.87 | 82.17 | 124,478 | -0.93(-1.12%) |
Feb 06, 2020 | 84.29 | 84.34 | 82.95 | 83.10 | 211,187 | -0.73(-0.87%) |
Feb 05, 2020 | 81.53 | 83.86 | 81.53 | 83.83 | 312,342 | +2.95(+3.65%) |
Feb 04, 2020 | 78.57 | 80.90 | 78.57 | 80.88 | 230,320 | +2.58(+3.29%) |
Feb 03, 2020 | 77.88 | 78.40 | 77.48 | 78.30 | 127,160 | +1.25(+1.63%) |
Jan 31, 2020 | 78.57 | 78.77 | 76.74 | 77.05 | 141,143 | -1.93(-2.45%) |
Jan 30, 2020 | 77.46 | 79.01 | 77.46 | 78.98 | 95,331 | +1.03(+1.32%) |
Jan 29, 2020 | 78.06 | 78.11 | 77.18 | 77.95 | 139,487 | -0.10(-0.12%) |
Jan 28, 2020 | 78.62 | 79.05 | 77.69 | 78.05 | 155,745 | -0.22(-0.29%) |
Jan 27, 2020 | 78.46 | 79.14 | 77.78 | 78.27 | 159,368 | -0.77(-0.97%) |
Jan 24, 2020 | 79.11 | 80.39 | 78.68 | 79.04 | 105,549 | -0.04(-0.05%) |
Jan 23, 2020 | 79.05 | 79.61 | 78.75 | 79.08 | 208,122 | +0.73(+0.93%) |
Jan 22, 2020 | 78.27 | 78.75 | 77.96 | 78.35 | 133,109 | +0.73(+0.94%) |
Jan 21, 2020 | 76.50 | 77.74 | 76.18 | 77.62 | 188,944 | +1.41(+1.85%) |
Jan 17, 2020 | 76.35 | 76.51 | 75.46 | 76.21 | 122,215 | +0.04(+0.05%) |
Jan 16, 2020 | 75.71 | 76.28 | 75.57 | 76.17 | 139,697 | +0.74(+0.98%) |
Jan 15, 2020 | 74.37 | 75.57 | 74.36 | 75.43 | 156,741 | +1.22(+1.65%) |
Jan 14, 2020 | 73.88 | 74.57 | 73.77 | 74.21 | 132,882 | +0.13(+0.17%) |
Jan 13, 2020 | 72.89 | 74.14 | 72.88 | 74.08 | 109,852 | +1.24(+1.71%) |
Jan 10, 2020 | 73.40 | 73.83 | 72.76 | 72.84 | 150,196 | -0.73(-0.99%) |
Jan 09, 2020 | 72.79 | 73.58 | 72.47 | 73.57 | 153,515 | +0.69(+0.95%) |
Jan 08, 2020 | 72.40 | 72.91 | 71.80 | 72.88 | 159,322 | +0.58(+0.81%) |
Jan 07, 2020 | 73.02 | 73.02 | 72.01 | 72.29 | 103,095 | -0.52(-0.71%) |
Jan 06, 2020 | 73.07 | 73.43 | 72.56 | 72.81 | 224,482 | +0.15(+0.20%) |
Jan 03, 2020 | 72.61 | 73.38 | 72.03 | 72.66 | 174,989 | -0.13(-0.17%) |
Jan 02, 2020 | 72.41 | 72.81 | 71.96 | 72.79 | 191,744 | +0.35(+0.48%) |
Dec 31, 2019 | 72.88 | 73.23 | 72.19 | 72.44 | 156,575 | -0.60(-0.83%) |
Dec 30, 2019 | 73.23 | 73.35 | 72.44 | 73.04 | 111,250 | +0.61(+0.85%) |
Dec 27, 2019 | 72.64 | 72.80 | 72.28 | 72.43 | 83,122 | -0.01(-0.01%) |
Dec 26, 2019 | 72.22 | 72.56 | 72.07 | 72.44 | 81,234 | -0.36(-0.49%) |
Dec 24, 2019 | 73.03 | 73.30 | 72.52 | 72.80 | 43,721 | +0.15(+0.20%) |
Dec 23, 2019 | 73.91 | 73.91 | 72.23 | 72.65 | 120,056 | -1.57(-2.12%) |
Dec 20, 2019 | 73.91 | 74.79 | 73.69 | 74.23 | 325,906 | +0.82(+1.11%) |
Dec 19, 2019 | 71.82 | 73.45 | 71.42 | 73.41 | 337,894 | -1.31(-1.76%) |
Dec 18, 2019 | 75.26 | 75.31 | 74.05 | 74.72 | 141,684 | -0.70(-0.93%) |
Dec 17, 2019 | 74.61 | 75.69 | 74.61 | 75.42 | 156,864 | +0.24(+0.32%) |
Dec 16, 2019 | 74.98 | 75.81 | 74.31 | 75.18 | 252,929 | +0.67(+0.90%) |
Dec 13, 2019 | 74.16 | 74.73 | 73.69 | 74.51 | 233,731 | +0.44(+0.59%) |
Dec 12, 2019 | 73.50 | 74.50 | 73.50 | 74.07 | 150,301 | +0.26(+0.36%) |
Dec 11, 2019 | 73.69 | 73.85 | 73.36 | 73.81 | 91,983 | +0.25(+0.34%) |
Dec 10, 2019 | 73.68 | 73.86 | 73.27 | 73.56 | 94,931 | +0.11(+0.15%) |
Dec 09, 2019 | 74.26 | 74.26 | 73.21 | 73.45 | 133,589 | -1.14(-1.52%) |
Dec 06, 2019 | 75.03 | 75.62 | 74.52 | 74.59 | 119,848 | -0.27(-0.36%) |
Dec 05, 2019 | 74.51 | 74.93 | 74.17 | 74.86 | 77,390 | +0.32(+0.43%) |
Dec 04, 2019 | 74.37 | 75.03 | 74.37 | 74.54 | 156,627 | +0.17(+0.24%) |
Dec 03, 2019 | 74.57 | 74.89 | 74.19 | 74.36 | 101,264 | -0.44(-0.58%) |