Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 109.50 | 112.12 | 109.10 | 111.65 | 246,529 | +2.62(+2.40%) |
Sep 29, 2020 | 107.84 | 110.59 | 107.27 | 109.03 | 200,453 | +1.55(+1.44%) |
Sep 28, 2020 | 104.57 | 107.74 | 104.57 | 107.48 | 258,126 | +4.91(+4.79%) |
Sep 25, 2020 | 104.64 | 104.64 | 101.35 | 102.57 | 396,300 | -1.71(-1.64%) |
Sep 24, 2020 | 103.76 | 106.24 | 103.13 | 104.28 | 316,128 | -0.55(-0.52%) |
Sep 23, 2020 | 106.88 | 107.03 | 104.29 | 104.83 | 228,291 | -2.16(-2.02%) |
Sep 22, 2020 | 105.51 | 107.23 | 104.58 | 106.99 | 414,415 | +1.79(+1.70%) |
Sep 21, 2020 | 103.99 | 105.82 | 103.16 | 105.20 | 390,274 | -0.74(-0.70%) |
Sep 18, 2020 | 107.36 | 107.36 | 104.30 | 105.94 | 572,700 | -0.03(-0.03%) |
Sep 17, 2020 | 106.32 | 107.78 | 103.07 | 105.97 | 540,506 | -2.45(-2.26%) |
Sep 16, 2020 | 111.45 | 113.09 | 108.01 | 108.42 | 449,887 | -2.52(-2.27%) |
Sep 15, 2020 | 110.96 | 112.62 | 110.36 | 110.94 | 250,383 | +0.60(+0.54%) |
Sep 14, 2020 | 109.79 | 112.33 | 108.81 | 110.34 | 288,220 | +1.93(+1.78%) |
Sep 11, 2020 | 108.84 | 110.07 | 107.36 | 108.41 | 238,700 | +0.77(+0.72%) |
Sep 10, 2020 | 111.05 | 112.02 | 106.98 | 107.64 | 322,374 | -2.56(-2.32%) |
Sep 09, 2020 | 107.68 | 111.10 | 107.68 | 110.20 | 257,331 | +4.24(+4.00%) |
Sep 08, 2020 | 105.70 | 109.67 | 104.54 | 105.96 | 342,420 | -2.06(-1.91%) |
Sep 04, 2020 | 109.19 | 111.78 | 104.30 | 108.02 | 399,900 | -0.99(-0.91%) |
Sep 03, 2020 | 112.71 | 113.50 | 107.39 | 109.01 | 428,614 | -5.10(-4.47%) |
Sep 02, 2020 | 116.29 | 116.60 | 113.00 | 114.11 | 413,693 | -0.69(-0.60%) |
Sep 01, 2020 | 114.09 | 115.99 | 113.72 | 114.80 | 386,557 | +1.20(+1.06%) |
Aug 31, 2020 | 112.10 | 114.44 | 111.76 | 113.60 | 225,216 | +1.38(+1.23%) |
Aug 28, 2020 | 110.93 | 112.61 | 109.94 | 112.22 | 348,400 | +2.15(+1.95%) |
Aug 27, 2020 | 113.80 | 113.96 | 108.69 | 110.07 | 382,524 | -2.52(-2.24%) |
Aug 26, 2020 | 113.39 | 114.18 | 111.17 | 112.59 | 359,111 | -0.86(-0.76%) |
Aug 25, 2020 | 114.00 | 114.25 | 112.34 | 113.45 | 205,910 | -0.35(-0.31%) |
Aug 24, 2020 | 114.00 | 114.83 | 113.06 | 113.80 | 237,218 | +0.15(+0.13%) |
Aug 21, 2020 | 115.02 | 115.39 | 112.61 | 113.65 | 323,700 | -1.35(-1.17%) |
Aug 20, 2020 | 109.00 | 115.45 | 109.00 | 115.00 | 322,347 | +5.11(+4.65%) |
Aug 19, 2020 | 111.53 | 111.53 | 108.84 | 109.89 | 213,271 | -1.14(-1.03%) |
Aug 18, 2020 | 109.61 | 111.54 | 108.47 | 111.03 | 236,093 | +1.19(+1.08%) |
Aug 17, 2020 | 108.00 | 111.61 | 107.99 | 109.84 | 443,340 | +1.85(+1.71%) |
Aug 14, 2020 | 106.71 | 108.00 | 105.95 | 107.99 | 236,800 | +1.78(+1.68%) |
Aug 13, 2020 | 103.40 | 106.45 | 102.43 | 106.21 | 261,769 | +3.60(+3.51%) |
Aug 12, 2020 | 99.75 | 104.21 | 99.75 | 102.61 | 295,132 | +3.68(+3.72%) |
Aug 11, 2020 | 104.24 | 105.36 | 98.24 | 98.93 | 386,284 | -5.30(-5.08%) |
Aug 10, 2020 | 102.24 | 104.98 | 100.60 | 104.23 | 345,435 | +2.00(+1.96%) |
Aug 07, 2020 | 102.77 | 104.87 | 100.93 | 102.23 | 270,000 | -0.48(-0.47%) |
Aug 06, 2020 | 103.00 | 103.16 | 100.67 | 102.71 | 347,577 | -0.52(-0.50%) |
Aug 05, 2020 | 108.29 | 108.39 | 103.06 | 103.23 | 362,565 | -1.56(-1.49%) |
Aug 04, 2020 | 107.00 | 110.94 | 103.50 | 104.79 | 738,293 | +4.02(+3.99%) |
Aug 03, 2020 | 97.12 | 102.55 | 96.79 | 100.77 | 515,860 | +4.72(+4.91%) |
Jul 31, 2020 | 95.67 | 96.32 | 93.03 | 96.05 | 374,400 | +0.93(+0.98%) |
Jul 30, 2020 | 92.53 | 95.77 | 91.32 | 95.12 | 182,884 | +1.18(+1.26%) |
Jul 29, 2020 | 92.24 | 94.56 | 92.03 | 93.94 | 197,985 | +2.14(+2.33%) |
Jul 28, 2020 | 90.97 | 93.50 | 90.25 | 91.80 | 217,208 | +0.24(+0.26%) |
Jul 27, 2020 | 88.36 | 91.67 | 87.28 | 91.56 | 189,360 | +3.71(+4.22%) |
Jul 24, 2020 | 87.68 | 88.95 | 86.53 | 87.85 | 175,300 | -0.44(-0.50%) |
Jul 23, 2020 | 89.30 | 91.18 | 87.87 | 88.29 | 152,346 | -1.02(-1.14%) |
Jul 22, 2020 | 89.78 | 90.47 | 88.39 | 89.31 | 137,199 | -0.48(-0.53%) |
Jul 21, 2020 | 91.09 | 91.88 | 89.21 | 89.79 | 159,808 | -0.68(-0.75%) |
Jul 20, 2020 | 91.08 | 91.95 | 89.76 | 90.47 | 211,882 | -0.33(-0.36%) |
Jul 17, 2020 | 89.22 | 91.59 | 88.26 | 90.80 | 192,000 | +1.47(+1.65%) |
Jul 16, 2020 | 89.32 | 90.23 | 88.27 | 89.33 | 206,412 | -0.53(-0.59%) |
Jul 15, 2020 | 89.75 | 91.09 | 88.63 | 89.86 | 297,996 | +0.96(+1.08%) |
Jul 14, 2020 | 85.07 | 89.21 | 84.21 | 88.90 | 253,131 | +3.83(+4.50%) |
Jul 13, 2020 | 86.63 | 88.61 | 84.77 | 85.07 | 321,706 | -1.07(-1.24%) |
Jul 10, 2020 | 88.68 | 89.06 | 85.38 | 86.14 | 344,800 | -2.39(-2.70%) |
Jul 09, 2020 | 88.18 | 89.86 | 85.62 | 88.53 | 247,575 | -0.02(-0.02%) |
Jul 08, 2020 | 87.11 | 89.20 | 86.90 | 88.55 | 165,303 | +1.89(+2.18%) |
Jul 07, 2020 | 87.24 | 88.34 | 86.08 | 86.66 | 164,689 | -0.95(-1.08%) |
Jul 06, 2020 | 90.00 | 90.00 | 86.67 | 87.61 | 303,658 | -0.96(-1.08%) |
Jul 02, 2020 | 88.54 | 89.72 | 87.51 | 88.57 | 277,300 | +1.20(+1.37%) |
Jul 01, 2020 | 83.90 | 89.61 | 83.90 | 87.37 | 413,063 | +3.71(+4.43%) |
Jun 30, 2020 | 81.89 | 83.86 | 81.30 | 83.66 | 342,555 | +2.06(+2.52%) |
Jun 29, 2020 | 79.47 | 81.87 | 79.13 | 81.60 | 478,832 | +1.33(+1.66%) |
Jun 26, 2020 | 84.19 | 85.56 | 79.80 | 80.27 | 1,257,700 | -8.42(-9.49%) |
Jun 25, 2020 | 86.56 | 89.09 | 84.73 | 88.69 | 452,428 | +1.93(+2.22%) |
Jun 24, 2020 | 87.00 | 88.26 | 83.84 | 86.76 | 362,885 | -0.82(-0.94%) |
Jun 23, 2020 | 87.33 | 88.79 | 87.00 | 87.58 | 724,432 | +1.30(+1.51%) |
Jun 22, 2020 | 85.24 | 87.14 | 85.20 | 86.28 | 574,066 | +1.22(+1.43%) |
Jun 19, 2020 | 86.74 | 89.12 | 84.84 | 85.06 | 695,700 | -0.77(-0.90%) |
Jun 18, 2020 | 85.55 | 87.30 | 85.05 | 85.83 | 426,745 | +0.06(+0.07%) |
Jun 17, 2020 | 83.82 | 86.86 | 83.66 | 85.77 | 493,204 | +2.52(+3.03%) |
Jun 16, 2020 | 85.61 | 86.03 | 80.46 | 83.25 | 429,195 | +0.14(+0.17%) |
Jun 15, 2020 | 78.70 | 83.26 | 78.00 | 83.11 | 435,752 | +3.98(+5.03%) |
Jun 12, 2020 | 80.45 | 80.84 | 76.85 | 79.13 | 422,400 | +1.13(+1.45%) |
Jun 11, 2020 | 78.81 | 80.63 | 77.53 | 78.00 | 434,410 | -3.35(-4.12%) |
Jun 10, 2020 | 83.74 | 84.00 | 80.35 | 81.35 | 358,057 | -2.08(-2.49%) |
Jun 09, 2020 | 81.45 | 85.96 | 81.24 | 83.43 | 385,721 | +1.27(+1.55%) |
Jun 08, 2020 | 80.74 | 82.86 | 78.24 | 82.16 | 543,373 | +2.11(+2.64%) |
Jun 05, 2020 | 76.91 | 80.26 | 75.57 | 80.05 | 550,000 | +5.00(+6.66%) |
Jun 04, 2020 | 76.23 | 77.00 | 70.92 | 75.05 | 756,016 | -1.95(-2.53%) |
Jun 03, 2020 | 81.31 | 81.50 | 76.88 | 77.00 | 443,469 | -3.63(-4.50%) |
Jun 02, 2020 | 84.50 | 85.54 | 78.18 | 80.63 | 623,349 | -3.86(-4.57%) |
Jun 01, 2020 | 78.50 | 87.04 | 77.66 | 84.49 | 868,274 | +7.31(+9.47%) |
May 29, 2020 | 75.80 | 77.61 | 74.81 | 77.18 | 478,600 | +1.54(+2.04%) |
May 28, 2020 | 77.97 | 79.14 | 74.51 | 75.64 | 579,341 | -1.87(-2.41%) |
May 27, 2020 | 73.06 | 77.94 | 69.03 | 77.51 | 684,068 | +6.59(+9.29%) |
May 26, 2020 | 72.45 | 73.67 | 70.73 | 70.92 | 310,259 | -0.17(-0.24%) |
May 22, 2020 | 70.98 | 71.54 | 69.81 | 71.09 | 174,200 | +0.19(+0.27%) |
May 21, 2020 | 71.35 | 71.74 | 69.00 | 70.90 | 366,872 | -0.99(-1.38%) |
May 20, 2020 | 73.77 | 73.77 | 71.29 | 71.89 | 255,340 | -0.83(-1.14%) |
May 19, 2020 | 73.50 | 75.61 | 72.46 | 72.72 | 254,162 | -0.82(-1.12%) |
May 18, 2020 | 74.63 | 75.77 | 73.03 | 73.54 | 296,285 | +0.82(+1.13%) |
May 15, 2020 | 70.60 | 73.91 | 69.92 | 72.72 | 409,100 | +2.22(+3.15%) |
May 14, 2020 | 68.34 | 71.30 | 68.07 | 70.50 | 404,529 | +0.44(+0.63%) |
May 13, 2020 | 71.23 | 72.78 | 68.63 | 70.06 | 394,487 | -1.59(-2.22%) |
May 12, 2020 | 74.14 | 74.92 | 71.39 | 71.65 | 279,322 | -3.00(-4.02%) |
May 11, 2020 | 73.17 | 75.25 | 72.01 | 74.65 | 336,421 | +1.06(+1.44%) |
May 08, 2020 | 73.36 | 74.72 | 72.37 | 73.59 | 317,900 | +1.68(+2.34%) |
May 07, 2020 | 75.82 | 75.82 | 69.27 | 71.91 | 623,543 | -2.93(-3.92%) |
May 06, 2020 | 77.05 | 78.16 | 74.31 | 74.84 | 438,291 | -2.18(-2.83%) |
May 05, 2020 | 65.66 | 77.67 | 65.01 | 77.02 | 954,915 | +5.29(+7.37%) |
May 04, 2020 | 71.00 | 72.53 | 68.69 | 71.73 | 439,092 | -1.05(-1.44%) |
May 01, 2020 | 73.25 | 75.32 | 71.40 | 72.78 | 322,900 | -2.63(-3.49%) |
Apr 30, 2020 | 76.49 | 78.17 | 74.42 | 75.41 | 296,086 | -2.46(-3.16%) |
Apr 29, 2020 | 74.88 | 78.36 | 73.26 | 77.87 | 500,496 | +4.52(+6.16%) |
Apr 28, 2020 | 78.21 | 78.21 | 72.59 | 73.35 | 361,962 | -3.85(-4.99%) |
Apr 27, 2020 | 76.73 | 77.98 | 76.33 | 77.20 | 199,121 | +1.16(+1.53%) |
Apr 24, 2020 | 76.85 | 77.00 | 74.35 | 76.04 | 193,600 | +0.56(+0.74%) |
Apr 23, 2020 | 75.00 | 79.72 | 74.32 | 75.48 | 562,435 | +0.15(+0.20%) |
Apr 22, 2020 | 73.17 | 76.48 | 72.63 | 75.33 | 305,170 | +3.39(+4.71%) |
Apr 21, 2020 | 71.63 | 72.47 | 68.37 | 71.94 | 352,738 | -1.14(-1.56%) |
Apr 20, 2020 | 70.00 | 73.39 | 70.00 | 73.08 | 338,384 | +2.08(+2.93%) |
Apr 17, 2020 | 70.75 | 71.54 | 68.49 | 71.00 | 658,000 | +1.07(+1.53%) |
Apr 16, 2020 | 66.67 | 70.06 | 66.59 | 69.93 | 292,521 | +3.24(+4.86%) |
Apr 15, 2020 | 63.81 | 66.88 | 62.78 | 66.69 | 271,078 | +0.12(+0.18%) |
Apr 14, 2020 | 65.07 | 66.60 | 64.52 | 66.57 | 376,500 | +3.36(+5.32%) |
Apr 13, 2020 | 63.00 | 64.06 | 62.13 | 63.21 | 278,837 | -0.08(-0.13%) |
Apr 09, 2020 | 70.38 | 70.40 | 63.00 | 63.29 | 594,200 | -5.42(-7.89%) |
Apr 08, 2020 | 67.42 | 70.37 | 64.98 | 68.71 | 542,768 | +3.37(+5.16%) |
Apr 07, 2020 | 66.74 | 68.88 | 64.06 | 65.34 | 495,292 | -0.84(-1.27%) |
Apr 06, 2020 | 62.93 | 66.67 | 61.01 | 66.18 | 274,545 | +6.51(+10.91%) |
Apr 03, 2020 | 63.03 | 63.73 | 58.97 | 59.67 | 312,600 | -3.03(-4.83%) |
Apr 02, 2020 | 61.18 | 63.15 | 59.14 | 62.70 | 322,821 | +1.95(+3.21%) |
Apr 01, 2020 | 60.86 | 63.48 | 59.81 | 60.75 | 439,566 | -3.12(-4.88%) |
Mar 31, 2020 | 63.19 | 67.57 | 62.72 | 63.87 | 554,981 | -0.19(-0.30%) |
Mar 30, 2020 | 59.38 | 64.29 | 59.12 | 64.06 | 289,978 | +5.12(+8.69%) |
Mar 27, 2020 | 60.89 | 62.42 | 58.50 | 58.94 | 380,600 | -4.51(-7.11%) |
Mar 26, 2020 | 58.39 | 64.69 | 56.02 | 63.45 | 564,397 | +5.70(+9.87%) |
Mar 25, 2020 | 59.47 | 60.36 | 55.09 | 57.75 | 574,743 | -1.41(-2.38%) |
Mar 24, 2020 | 57.00 | 59.53 | 55.21 | 59.16 | 717,850 | +5.29(+9.82%) |
Mar 23, 2020 | 52.20 | 55.22 | 50.00 | 53.87 | 643,112 | +1.57(+3.00%) |
Mar 20, 2020 | 50.89 | 56.59 | 50.31 | 52.30 | 905,400 | +3.63(+7.46%) |
Mar 19, 2020 | 43.57 | 50.15 | 43.00 | 48.67 | 465,281 | +4.79(+10.92%) |
Mar 18, 2020 | 49.32 | 50.82 | 40.79 | 43.88 | 788,746 | -8.41(-16.08%) |
Mar 17, 2020 | 44.89 | 52.97 | 43.02 | 52.29 | 956,563 | +8.51(+19.44%) |
Mar 16, 2020 | 52.55 | 52.55 | 43.51 | 43.78 | 1,049,752 | -15.31(-25.91%) |
Mar 13, 2020 | 54.22 | 59.15 | 51.48 | 59.09 | 818,600 | +6.59(+12.55%) |
Mar 12, 2020 | 55.73 | 56.76 | 50.44 | 52.50 | 1,192,325 | -8.71(-14.23%) |
Mar 11, 2020 | 62.61 | 63.99 | 59.58 | 61.21 | 581,431 | -2.86(-4.46%) |
Mar 10, 2020 | 65.02 | 67.14 | 61.64 | 64.07 | 661,613 | +0.59(+0.93%) |
Mar 09, 2020 | 67.73 | 70.38 | 63.32 | 63.48 | 448,137 | -7.47(-10.53%) |
Mar 06, 2020 | 71.79 | 72.78 | 69.47 | 70.95 | 400,400 | -2.72(-3.69%) |
Mar 05, 2020 | 73.43 | 75.03 | 72.70 | 73.67 | 349,958 | -0.94(-1.26%) |
Mar 04, 2020 | 73.21 | 75.13 | 73.21 | 74.61 | 439,255 | +2.45(+3.40%) |
Mar 03, 2020 | 69.66 | 73.37 | 69.31 | 72.16 | 573,158 | +2.91(+4.20%) |
Mar 02, 2020 | 68.04 | 69.47 | 66.01 | 69.25 | 763,410 | +2.79(+4.20%) |
Feb 28, 2020 | 64.35 | 67.73 | 63.50 | 66.46 | 787,400 | +0.05(+0.08%) |
Feb 27, 2020 | 69.69 | 69.75 | 66.38 | 66.41 | 2,124,732 | -0.68(-1.01%) |
Feb 26, 2020 | 71.47 | 72.24 | 66.89 | 67.09 | 954,018 | -6.91(-9.34%) |
Feb 25, 2020 | 70.01 | 74.58 | 64.90 | 74.00 | 1,039,582 | +0.30(+0.41%) |
Feb 24, 2020 | 71.00 | 75.24 | 70.26 | 73.70 | 591,624 | -0.54(-0.73%) |
Feb 21, 2020 | 80.00 | 81.29 | 73.69 | 74.24 | 652,500 | -2.19(-2.87%) |
Feb 20, 2020 | 76.53 | 78.16 | 76.29 | 76.43 | 606,065 | +0.00(+0.00%) |
Feb 19, 2020 | 74.99 | 76.62 | 73.77 | 76.43 | 390,499 | +1.98(+2.66%) |
Feb 18, 2020 | 73.26 | 75.41 | 73.22 | 74.45 | 404,461 | +2.06(+2.85%) |
Feb 14, 2020 | 70.17 | 73.17 | 70.17 | 72.39 | 308,200 | +3.46(+5.02%) |
Feb 13, 2020 | 67.95 | 69.39 | 67.95 | 68.93 | 270,473 | +1.09(+1.61%) |
Feb 12, 2020 | 67.95 | 68.49 | 67.07 | 67.84 | 145,974 | +0.09(+0.13%) |
Feb 11, 2020 | 68.77 | 69.27 | 67.58 | 67.75 | 138,279 | -0.66(-0.96%) |
Feb 10, 2020 | 66.30 | 68.62 | 66.24 | 68.41 | 239,684 | +2.17(+3.28%) |
Feb 07, 2020 | 66.53 | 66.99 | 65.53 | 66.24 | 178,600 | -0.41(-0.62%) |
Feb 06, 2020 | 66.32 | 67.46 | 66.19 | 66.65 | 226,249 | +0.72(+1.09%) |
Feb 05, 2020 | 66.34 | 66.95 | 64.89 | 65.93 | 394,317 | +0.15(+0.23%) |
Feb 04, 2020 | 65.10 | 65.93 | 64.97 | 65.78 | 190,840 | +1.33(+2.06%) |
Feb 03, 2020 | 63.67 | 64.66 | 63.31 | 64.45 | 239,165 | +1.57(+2.50%) |
Jan 31, 2020 | 65.81 | 66.07 | 62.84 | 62.88 | 320,600 | -2.93(-4.45%) |
Jan 30, 2020 | 65.70 | 66.45 | 64.60 | 65.81 | 211,850 | -0.25(-0.38%) |
Jan 29, 2020 | 66.39 | 66.39 | 65.16 | 66.06 | 176,900 | +0.09(+0.14%) |
Jan 28, 2020 | 66.25 | 66.62 | 65.52 | 65.97 | 180,464 | -0.08(-0.12%) |
Jan 27, 2020 | 64.98 | 66.41 | 64.40 | 66.05 | 281,741 | -0.01(-0.02%) |
Jan 24, 2020 | 66.38 | 66.48 | 65.27 | 66.06 | 263,000 | +0.16(+0.24%) |
Jan 23, 2020 | 66.00 | 66.60 | 65.13 | 65.90 | 289,918 | -0.01(-0.02%) |
Jan 22, 2020 | 66.51 | 66.81 | 64.79 | 65.91 | 435,240 | -0.05(-0.08%) |
Jan 21, 2020 | 66.27 | 67.60 | 65.60 | 65.96 | 486,074 | -0.12(-0.18%) |
Jan 17, 2020 | 64.70 | 66.22 | 64.12 | 66.08 | 304,900 | +1.50(+2.32%) |
Jan 16, 2020 | 63.74 | 64.93 | 63.69 | 64.58 | 354,276 | +0.89(+1.40%) |
Jan 15, 2020 | 64.23 | 65.14 | 63.55 | 63.69 | 295,090 | -0.20(-0.31%) |
Jan 14, 2020 | 63.22 | 64.32 | 62.52 | 63.89 | 277,032 | +1.17(+1.87%) |
Jan 13, 2020 | 61.16 | 62.75 | 60.89 | 62.72 | 335,884 | +2.02(+3.33%) |
Jan 10, 2020 | 61.29 | 61.35 | 60.53 | 60.70 | 236,600 | -0.39(-0.65%) |
Jan 09, 2020 | 60.82 | 61.72 | 60.02 | 61.09 | 183,197 | +0.84(+1.40%) |
Jan 08, 2020 | 60.32 | 61.31 | 60.05 | 60.25 | 214,412 | +0.13(+0.22%) |
Jan 07, 2020 | 60.42 | 60.79 | 59.88 | 60.12 | 243,823 | -0.40(-0.66%) |
Jan 06, 2020 | 59.98 | 60.79 | 59.29 | 60.52 | 205,634 | -0.11(-0.18%) |
Jan 03, 2020 | 59.30 | 61.00 | 58.79 | 60.63 | 250,900 | +1.14(+1.92%) |
Jan 02, 2020 | 59.42 | 60.11 | 58.57 | 59.49 | 232,776 | +0.40(+0.68%) |
Dec 31, 2019 | 58.18 | 59.53 | 58.18 | 59.09 | 210,200 | +0.90(+1.55%) |
Dec 30, 2019 | 59.36 | 59.82 | 58.00 | 58.19 | 302,571 | -0.85(-1.44%) |
Dec 27, 2019 | 59.21 | 59.80 | 58.76 | 59.04 | 184,200 | -0.05(-0.08%) |
Dec 26, 2019 | 58.87 | 59.18 | 58.39 | 59.09 | 149,402 | +0.56(+0.96%) |
Dec 24, 2019 | 58.56 | 58.92 | 58.03 | 58.53 | 86,700 | +0.19(+0.33%) |
Dec 23, 2019 | 57.87 | 58.84 | 57.45 | 58.34 | 277,520 | +0.45(+0.78%) |
Dec 20, 2019 | 59.07 | 59.44 | 56.39 | 57.89 | 615,300 | +0.04(+0.07%) |
Dec 19, 2019 | 56.61 | 61.16 | 56.53 | 57.85 | 1,112,117 | +1.25(+2.21%) |
Dec 18, 2019 | 56.36 | 57.24 | 56.18 | 56.60 | 146,885 | +0.40(+0.71%) |
Dec 17, 2019 | 56.05 | 56.24 | 55.40 | 56.20 | 158,083 | +0.06(+0.11%) |
Dec 16, 2019 | 57.34 | 57.54 | 56.00 | 56.14 | 171,603 | -1.17(-2.04%) |
Dec 13, 2019 | 57.04 | 57.85 | 56.70 | 57.31 | 241,500 | +0.41(+0.72%) |
Dec 12, 2019 | 55.31 | 57.05 | 54.87 | 56.90 | 375,807 | +1.36(+2.45%) |
Dec 11, 2019 | 56.33 | 56.49 | 55.40 | 55.54 | 232,781 | -0.97(-1.72%) |
Dec 10, 2019 | 55.68 | 56.96 | 55.35 | 56.51 | 234,722 | +0.69(+1.24%) |
Dec 09, 2019 | 56.44 | 57.18 | 55.78 | 55.82 | 286,229 | -0.89(-1.57%) |
Dec 06, 2019 | 56.50 | 58.11 | 55.02 | 56.71 | 381,800 | -0.66(-1.15%) |
Dec 05, 2019 | 54.86 | 57.41 | 54.86 | 57.37 | 535,368 | +2.55(+4.65%) |
Dec 04, 2019 | 53.15 | 54.95 | 51.41 | 54.82 | 274,520 | +2.39(+4.56%) |
Dec 03, 2019 | 52.35 | 52.86 | 52.07 | 52.43 | 204,934 | -0.12(-0.23%) |
Dec 02, 2019 | 53.63 | 53.63 | 51.74 | 52.55 | 476,648 | -1.19(-2.21%) |
Nov 29, 2019 | 54.35 | 54.38 | 53.50 | 53.74 | 122,600 | -0.80(-1.47%) |
Nov 27, 2019 | 54.50 | 55.27 | 54.34 | 54.54 | 210,400 | +0.04(+0.07%) |
Nov 26, 2019 | 54.02 | 55.15 | 53.62 | 54.50 | 233,289 | +0.52(+0.96%) |
Nov 25, 2019 | 53.60 | 55.02 | 53.47 | 53.98 | 201,115 | +0.51(+0.96%) |
Nov 22, 2019 | 54.13 | 54.74 | 53.40 | 53.47 | 197,700 | -0.48(-0.90%) |
Nov 21, 2019 | 54.79 | 54.85 | 53.75 | 53.95 | 283,909 | -0.57(-1.05%) |
Nov 20, 2019 | 54.01 | 54.84 | 53.78 | 54.52 | 355,887 | +0.21(+0.39%) |
Nov 19, 2019 | 54.50 | 54.90 | 54.21 | 54.31 | 183,716 | -0.20(-0.37%) |
Nov 18, 2019 | 55.45 | 55.67 | 54.21 | 54.51 | 225,529 | -0.77(-1.39%) |
Nov 15, 2019 | 55.02 | 55.68 | 54.39 | 55.28 | 214,600 | +0.32(+0.58%) |
Nov 14, 2019 | 55.39 | 55.53 | 54.68 | 54.96 | 189,827 | -0.39(-0.70%) |
Nov 13, 2019 | 55.90 | 56.11 | 54.67 | 55.35 | 286,115 | -0.60(-1.07%) |
Nov 12, 2019 | 55.41 | 56.50 | 54.68 | 55.95 | 335,268 | +0.88(+1.60%) |
Nov 11, 2019 | 55.53 | 55.66 | 54.66 | 55.07 | 199,573 | -0.27(-0.49%) |
Nov 08, 2019 | 55.68 | 55.82 | 55.10 | 55.34 | 292,300 | -0.51(-0.91%) |
Nov 07, 2019 | 53.81 | 55.96 | 52.60 | 55.85 | 384,056 | +2.49(+4.67%) |
Nov 06, 2019 | 51.38 | 53.96 | 51.16 | 53.36 | 540,872 | +1.89(+3.67%) |
Nov 05, 2019 | 51.96 | 52.78 | 49.87 | 51.47 | 626,100 | +2.60(+5.32%) |
Nov 04, 2019 | 52.17 | 52.55 | 48.77 | 48.87 | 692,465 | -2.84(-5.49%) |
Nov 01, 2019 | 52.80 | 53.15 | 51.33 | 51.71 | 275,900 | -0.55(-1.05%) |
Oct 31, 2019 | 52.16 | 52.70 | 51.34 | 52.26 | 369,064 | +0.19(+0.36%) |
Oct 30, 2019 | 51.14 | 52.20 | 51.13 | 52.07 | 288,531 | +1.02(+2.00%) |
Oct 29, 2019 | 50.50 | 51.62 | 50.11 | 51.05 | 306,876 | +0.55(+1.09%) |
Oct 28, 2019 | 50.45 | 51.28 | 50.07 | 50.50 | 229,371 | +0.02(+0.04%) |
Oct 25, 2019 | 50.88 | 51.40 | 50.19 | 50.48 | 229,100 | -0.55(-1.08%) |
Oct 24, 2019 | 50.26 | 51.34 | 49.72 | 51.03 | 247,744 | +0.77(+1.53%) |
Oct 23, 2019 | 49.39 | 50.85 | 49.27 | 50.26 | 275,501 | +0.74(+1.49%) |
Oct 22, 2019 | 51.21 | 53.88 | 49.26 | 49.52 | 826,963 | -0.15(-0.30%) |
Oct 21, 2019 | 49.88 | 50.22 | 49.43 | 49.67 | 258,344 | +0.08(+0.16%) |
Oct 18, 2019 | 49.87 | 50.10 | 48.30 | 49.59 | 235,800 | -0.46(-0.92%) |
Oct 17, 2019 | 48.45 | 50.07 | 48.18 | 50.05 | 310,739 | +1.61(+3.32%) |
Oct 16, 2019 | 47.86 | 49.15 | 47.73 | 48.44 | 242,572 | +0.31(+0.65%) |
Oct 15, 2019 | 47.31 | 48.59 | 46.99 | 48.12 | 312,108 | +1.09(+2.32%) |
Oct 14, 2019 | 46.68 | 47.44 | 45.90 | 47.03 | 387,572 | +0.17(+0.37%) |
Oct 11, 2019 | 46.77 | 47.40 | 45.75 | 46.86 | 336,300 | +0.61(+1.32%) |
Oct 10, 2019 | 46.29 | 46.53 | 44.46 | 46.25 | 608,157 | -0.10(-0.22%) |
Oct 09, 2019 | 47.48 | 48.12 | 45.55 | 46.35 | 422,450 | -0.92(-1.95%) |
Oct 08, 2019 | 49.32 | 49.65 | 47.22 | 47.27 | 401,454 | -2.37(-4.77%) |
Oct 07, 2019 | 49.47 | 50.45 | 49.20 | 49.64 | 319,301 | -0.08(-0.16%) |
Oct 04, 2019 | 49.94 | 50.93 | 49.34 | 49.72 | 449,100 | -0.16(-0.32%) |
Oct 03, 2019 | 49.11 | 50.25 | 48.68 | 49.88 | 213,567 | +0.68(+1.38%) |
Oct 02, 2019 | 49.34 | 49.72 | 48.70 | 49.20 | 244,920 | -0.39(-0.79%) |