Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 66.43 | 67.16 | 65.24 | 66.09 | 553,258 | -0.64(-0.97%) |
Oct 29, 2020 | 64.85 | 67.06 | 64.58 | 66.74 | 394,710 | +1.68(+2.58%) |
Oct 28, 2020 | 65.90 | 66.79 | 64.99 | 65.06 | 300,701 | -2.61(-3.86%) |
Oct 27, 2020 | 69.65 | 69.71 | 67.64 | 67.67 | 364,093 | -1.91(-2.75%) |
Oct 26, 2020 | 70.56 | 70.56 | 68.87 | 69.59 | 503,465 | -1.92(-2.69%) |
Oct 23, 2020 | 71.67 | 71.83 | 70.70 | 71.51 | 305,606 | +0.52(+0.73%) |
Oct 22, 2020 | 69.05 | 71.00 | 68.67 | 70.99 | 412,135 | +2.22(+3.22%) |
Oct 21, 2020 | 70.01 | 71.04 | 68.48 | 68.77 | 415,942 | -1.48(-2.10%) |
Oct 20, 2020 | 70.75 | 71.26 | 69.84 | 70.25 | 207,769 | +0.09(+0.14%) |
Oct 19, 2020 | 72.32 | 72.65 | 70.03 | 70.16 | 498,593 | -2.16(-2.99%) |
Oct 16, 2020 | 72.36 | 72.78 | 71.83 | 72.32 | 314,051 | +0.16(+0.22%) |
Oct 15, 2020 | 70.09 | 72.26 | 69.88 | 72.16 | 304,682 | +1.19(+1.68%) |
Oct 14, 2020 | 69.76 | 71.53 | 69.70 | 70.96 | 400,916 | +1.20(+1.72%) |
Oct 13, 2020 | 70.44 | 71.38 | 69.67 | 69.76 | 607,255 | -0.79(-1.11%) |
Oct 12, 2020 | 70.71 | 70.71 | 69.78 | 70.55 | 215,979 | +0.08(+0.11%) |
Oct 09, 2020 | 70.61 | 71.51 | 69.81 | 70.47 | 383,195 | +0.75(+1.07%) |
Oct 08, 2020 | 69.97 | 70.88 | 69.23 | 69.72 | 221,118 | +0.44(+0.63%) |
Oct 07, 2020 | 68.95 | 70.40 | 68.95 | 69.29 | 269,451 | +1.20(+1.77%) |
Oct 06, 2020 | 68.98 | 70.02 | 67.90 | 68.08 | 288,349 | -0.54(-0.79%) |
Oct 05, 2020 | 68.06 | 69.29 | 68.06 | 68.62 | 288,907 | +1.44(+2.14%) |
Oct 02, 2020 | 66.34 | 68.21 | 66.26 | 67.18 | 364,721 | -0.16(-0.24%) |
Oct 01, 2020 | 67.29 | 68.23 | 66.83 | 67.34 | 732,328 | +0.16(+0.24%) |
Sep 30, 2020 | 67.10 | 67.59 | 66.31 | 67.18 | 1,034,310 | +0.37(+0.55%) |
Sep 29, 2020 | 68.48 | 68.75 | 66.77 | 66.81 | 452,588 | -1.25(-1.84%) |
Sep 28, 2020 | 66.83 | 68.53 | 66.72 | 68.06 | 463,062 | +2.53(+3.86%) |
Sep 25, 2020 | 65.29 | 66.49 | 65.15 | 65.53 | 441,572 | -0.28(-0.43%) |
Sep 24, 2020 | 64.02 | 66.20 | 63.42 | 65.82 | 1,065,162 | +1.89(+2.96%) |
Sep 23, 2020 | 64.87 | 65.33 | 63.90 | 63.92 | 774,617 | -1.29(-1.98%) |
Sep 22, 2020 | 65.02 | 65.51 | 64.59 | 65.21 | 624,570 | +0.19(+0.29%) |
Sep 21, 2020 | 66.01 | 66.26 | 63.90 | 65.02 | 554,749 | -2.30(-3.42%) |
Sep 18, 2020 | 68.81 | 68.95 | 66.59 | 67.32 | 1,994,305 | -1.33(-1.93%) |
Sep 17, 2020 | 68.88 | 69.19 | 68.09 | 68.65 | 556,037 | -0.95(-1.36%) |
Sep 16, 2020 | 69.17 | 70.52 | 69.01 | 69.60 | 604,996 | +0.42(+0.60%) |
Sep 15, 2020 | 69.29 | 69.52 | 68.73 | 69.18 | 629,942 | -0.03(-0.04%) |
Sep 14, 2020 | 69.81 | 69.96 | 69.02 | 69.21 | 485,343 | +0.09(+0.12%) |
Sep 11, 2020 | 69.75 | 69.76 | 68.49 | 69.12 | 372,428 | -0.36(-0.52%) |
Sep 10, 2020 | 70.37 | 70.51 | 69.46 | 69.48 | 352,610 | -0.80(-1.13%) |
Sep 09, 2020 | 70.09 | 70.77 | 69.22 | 70.28 | 394,407 | +0.78(+1.12%) |
Sep 08, 2020 | 69.67 | 70.10 | 68.09 | 69.50 | 765,473 | -1.12(-1.58%) |
Sep 04, 2020 | 70.66 | 71.03 | 68.95 | 70.62 | 347,409 | +0.58(+0.82%) |
Sep 03, 2020 | 73.08 | 73.09 | 69.54 | 70.04 | 294,088 | -2.50(-3.45%) |
Sep 02, 2020 | 71.84 | 72.70 | 71.04 | 72.54 | 415,645 | +0.59(+0.82%) |
Sep 01, 2020 | 69.45 | 71.97 | 68.73 | 71.96 | 393,372 | +2.15(+3.08%) |
Aug 31, 2020 | 71.10 | 71.42 | 69.78 | 69.81 | 305,341 | -1.39(-1.95%) |
Aug 28, 2020 | 71.42 | 71.42 | 70.75 | 71.19 | 298,672 | -0.14(-0.20%) |
Aug 27, 2020 | 72.17 | 72.20 | 70.98 | 71.34 | 440,706 | -0.42(-0.59%) |
Aug 26, 2020 | 71.63 | 72.00 | 71.24 | 71.76 | 262,791 | +0.12(+0.17%) |
Aug 25, 2020 | 72.98 | 73.12 | 71.29 | 71.64 | 287,050 | -1.18(-1.62%) |
Aug 24, 2020 | 71.80 | 72.84 | 71.26 | 72.82 | 441,436 | +1.81(+2.55%) |
Aug 21, 2020 | 70.67 | 71.14 | 70.20 | 71.01 | 673,734 | +0.10(+0.15%) |
Aug 20, 2020 | 70.58 | 71.34 | 70.50 | 70.90 | 202,027 | -0.52(-0.73%) |
Aug 19, 2020 | 72.16 | 72.30 | 71.32 | 71.42 | 239,364 | -0.63(-0.88%) |
Aug 18, 2020 | 72.25 | 72.76 | 71.13 | 72.05 | 461,490 | -0.63(-0.87%) |
Aug 17, 2020 | 73.23 | 73.55 | 72.35 | 72.69 | 327,088 | +0.00(+0.00%) |
Aug 14, 2020 | 72.85 | 73.42 | 72.34 | 72.69 | 591,941 | -0.82(-1.12%) |
Aug 13, 2020 | 73.74 | 74.33 | 73.28 | 73.51 | 301,744 | -0.36(-0.49%) |
Aug 12, 2020 | 74.14 | 74.26 | 73.29 | 73.87 | 350,220 | +0.62(+0.85%) |
Aug 11, 2020 | 75.34 | 75.45 | 73.12 | 73.24 | 529,689 | -1.26(-1.69%) |
Aug 10, 2020 | 74.95 | 75.42 | 74.29 | 74.50 | 409,178 | -0.42(-0.57%) |
Aug 07, 2020 | 73.96 | 74.95 | 73.77 | 74.92 | 270,701 | +0.73(+0.98%) |
Aug 06, 2020 | 74.36 | 74.58 | 73.85 | 74.20 | 314,481 | -0.09(-0.13%) |
Aug 05, 2020 | 73.48 | 74.40 | 73.29 | 74.29 | 609,164 | +1.36(+1.86%) |
Aug 04, 2020 | 72.31 | 73.28 | 72.09 | 72.93 | 316,259 | +0.37(+0.51%) |
Aug 03, 2020 | 71.52 | 73.11 | 70.86 | 72.56 | 354,052 | +1.32(+1.85%) |
Jul 31, 2020 | 70.84 | 71.26 | 69.78 | 71.24 | 812,317 | +0.08(+0.11%) |
Jul 30, 2020 | 72.12 | 72.49 | 70.66 | 71.17 | 452,521 | -2.16(-2.95%) |
Jul 29, 2020 | 74.63 | 74.85 | 72.29 | 73.33 | 738,946 | -0.79(-1.07%) |
Jul 28, 2020 | 74.65 | 74.84 | 73.24 | 74.12 | 352,080 | -1.06(-1.41%) |
Jul 27, 2020 | 73.23 | 75.32 | 73.15 | 75.18 | 548,130 | +1.74(+2.36%) |
Jul 24, 2020 | 73.32 | 73.58 | 72.85 | 73.44 | 258,305 | -0.28(-0.38%) |
Jul 23, 2020 | 73.77 | 74.98 | 73.15 | 73.72 | 378,639 | -0.46(-0.62%) |
Jul 22, 2020 | 71.57 | 74.42 | 71.57 | 74.19 | 767,470 | +1.95(+2.70%) |
Jul 21, 2020 | 71.77 | 72.29 | 71.38 | 72.23 | 572,316 | +0.83(+1.16%) |
Jul 20, 2020 | 72.32 | 72.96 | 70.80 | 71.40 | 433,855 | -0.80(-1.11%) |
Jul 17, 2020 | 70.79 | 73.62 | 70.79 | 72.20 | 981,836 | +4.27(+6.28%) |
Jul 16, 2020 | 68.45 | 68.45 | 67.65 | 67.94 | 444,823 | -0.70(-1.02%) |
Jul 15, 2020 | 67.38 | 68.85 | 66.53 | 68.64 | 724,358 | +2.82(+4.29%) |
Jul 14, 2020 | 64.51 | 66.17 | 64.12 | 65.81 | 1,231,943 | +1.36(+2.11%) |
Jul 13, 2020 | 65.65 | 65.94 | 64.36 | 64.46 | 451,633 | -0.61(-0.94%) |
Jul 10, 2020 | 63.75 | 65.12 | 63.64 | 65.07 | 183,928 | +1.48(+2.33%) |
Jul 09, 2020 | 64.58 | 64.58 | 62.61 | 63.59 | 260,193 | -0.78(-1.22%) |
Jul 08, 2020 | 65.10 | 65.42 | 63.61 | 64.37 | 332,423 | -0.79(-1.22%) |
Jul 07, 2020 | 65.32 | 65.83 | 64.87 | 65.16 | 373,243 | -1.04(-1.57%) |
Jul 06, 2020 | 67.24 | 67.24 | 65.38 | 66.20 | 487,367 | +0.42(+0.63%) |
Jul 02, 2020 | 65.92 | 67.16 | 65.02 | 65.79 | 451,769 | +1.12(+1.74%) |
Jul 01, 2020 | 65.24 | 65.80 | 64.48 | 64.66 | 593,403 | -0.56(-0.85%) |
Jun 30, 2020 | 64.64 | 65.54 | 63.92 | 65.22 | 441,535 | +0.60(+0.93%) |
Jun 29, 2020 | 63.81 | 64.96 | 63.42 | 64.62 | 355,056 | +1.83(+2.92%) |
Jun 26, 2020 | 63.84 | 64.12 | 62.44 | 62.78 | 623,832 | -1.53(-2.38%) |
Jun 25, 2020 | 63.16 | 64.39 | 62.67 | 64.31 | 237,851 | +0.76(+1.20%) |
Jun 24, 2020 | 63.50 | 64.09 | 62.59 | 63.55 | 411,796 | -0.54(-0.84%) |
Jun 23, 2020 | 65.37 | 65.45 | 64.01 | 64.09 | 409,972 | -0.48(-0.75%) |
Jun 22, 2020 | 64.47 | 65.06 | 63.38 | 64.57 | 403,731 | -0.32(-0.49%) |
Jun 19, 2020 | 65.81 | 66.35 | 64.53 | 64.89 | 385,127 | -0.33(-0.51%) |
Jun 18, 2020 | 65.04 | 65.95 | 64.95 | 65.22 | 236,763 | -0.15(-0.23%) |
Jun 17, 2020 | 66.00 | 66.33 | 64.83 | 65.37 | 311,722 | -0.04(-0.06%) |
Jun 16, 2020 | 66.85 | 66.93 | 64.70 | 65.41 | 474,721 | +1.32(+2.06%) |
Jun 15, 2020 | 60.63 | 64.11 | 60.56 | 64.09 | 503,737 | +1.25(+1.98%) |
Jun 12, 2020 | 63.09 | 64.02 | 61.61 | 62.84 | 486,839 | +2.38(+3.93%) |
Jun 11, 2020 | 62.84 | 63.08 | 60.05 | 60.46 | 432,363 | -5.14(-7.84%) |
Jun 10, 2020 | 68.64 | 68.64 | 65.06 | 65.61 | 640,444 | -3.01(-4.39%) |
Jun 09, 2020 | 68.74 | 69.59 | 67.51 | 68.62 | 401,951 | -1.21(-1.73%) |
Jun 08, 2020 | 68.50 | 70.59 | 68.39 | 69.83 | 518,181 | +1.86(+2.74%) |
Jun 05, 2020 | 70.08 | 70.64 | 67.89 | 67.97 | 878,005 | +0.50(+0.74%) |
Jun 04, 2020 | 65.51 | 67.47 | 65.01 | 67.47 | 525,186 | +1.43(+2.16%) |
Jun 03, 2020 | 66.06 | 66.72 | 65.77 | 66.04 | 546,433 | +1.15(+1.77%) |
Jun 02, 2020 | 63.54 | 65.10 | 63.38 | 64.89 | 365,323 | +1.54(+2.43%) |
Jun 01, 2020 | 63.45 | 63.81 | 62.87 | 63.35 | 435,738 | -0.04(-0.06%) |
May 29, 2020 | 63.31 | 63.88 | 62.37 | 63.39 | 502,625 | -0.34(-0.53%) |
May 28, 2020 | 65.00 | 65.00 | 63.38 | 63.72 | 293,712 | -0.56(-0.88%) |
May 27, 2020 | 64.21 | 65.20 | 63.20 | 64.29 | 522,958 | +1.31(+2.07%) |
May 26, 2020 | 61.84 | 63.66 | 61.84 | 62.98 | 412,897 | +3.31(+5.55%) |
May 22, 2020 | 59.96 | 60.09 | 59.04 | 59.67 | 361,270 | -0.50(-0.83%) |
May 21, 2020 | 58.78 | 60.54 | 58.78 | 60.17 | 780,607 | +1.05(+1.78%) |
May 20, 2020 | 57.95 | 59.57 | 57.95 | 59.12 | 362,912 | +2.07(+3.62%) |
May 19, 2020 | 57.44 | 58.06 | 56.77 | 57.05 | 553,311 | -0.72(-1.25%) |
May 18, 2020 | 57.37 | 58.75 | 56.64 | 57.77 | 692,436 | +2.25(+4.05%) |
May 15, 2020 | 55.25 | 56.81 | 54.99 | 55.53 | 941,793 | +0.01(+0.02%) |
May 14, 2020 | 53.05 | 55.62 | 52.08 | 55.52 | 541,545 | +1.33(+2.46%) |
May 13, 2020 | 55.97 | 56.09 | 53.38 | 54.18 | 358,877 | -2.27(-4.03%) |
May 12, 2020 | 58.30 | 58.30 | 56.39 | 56.46 | 580,272 | -1.50(-2.59%) |
May 11, 2020 | 57.64 | 58.46 | 56.54 | 57.96 | 886,492 | -0.57(-0.98%) |
May 08, 2020 | 57.75 | 58.78 | 57.58 | 58.53 | 591,480 | +2.08(+3.68%) |
May 07, 2020 | 56.71 | 57.22 | 56.03 | 56.46 | 512,882 | +0.87(+1.57%) |
May 06, 2020 | 53.13 | 56.73 | 52.36 | 55.58 | 712,323 | -0.57(-1.02%) |
May 05, 2020 | 56.78 | 57.71 | 56.13 | 56.16 | 354,466 | +0.55(+0.98%) |
May 04, 2020 | 54.68 | 55.82 | 54.08 | 55.61 | 400,078 | +0.30(+0.54%) |
May 01, 2020 | 56.83 | 56.83 | 54.32 | 55.31 | 396,589 | -2.68(-4.62%) |
Apr 30, 2020 | 58.70 | 58.70 | 57.05 | 57.99 | 646,628 | -1.77(-2.96%) |
Apr 29, 2020 | 58.11 | 60.29 | 57.45 | 59.76 | 609,555 | +3.38(+6.00%) |
Apr 28, 2020 | 56.56 | 58.25 | 55.82 | 56.37 | 822,147 | +0.96(+1.73%) |
Apr 27, 2020 | 53.44 | 55.71 | 53.20 | 55.41 | 528,016 | +2.20(+4.13%) |
Apr 24, 2020 | 52.79 | 53.46 | 52.13 | 53.21 | 389,036 | +0.94(+1.80%) |
Apr 23, 2020 | 51.93 | 53.03 | 51.70 | 52.27 | 497,177 | +0.83(+1.61%) |
Apr 22, 2020 | 52.13 | 52.13 | 50.63 | 51.45 | 367,910 | +0.69(+1.35%) |
Apr 21, 2020 | 50.39 | 51.28 | 50.33 | 50.76 | 736,509 | -1.20(-2.32%) |
Apr 20, 2020 | 52.41 | 53.18 | 51.49 | 51.96 | 487,841 | -1.43(-2.68%) |
Apr 17, 2020 | 53.73 | 55.13 | 52.53 | 53.39 | 978,814 | +1.14(+2.18%) |
Apr 16, 2020 | 51.83 | 52.46 | 50.05 | 52.26 | 900,174 | +1.13(+2.21%) |
Apr 15, 2020 | 51.20 | 51.89 | 50.23 | 51.13 | 469,002 | -2.27(-4.26%) |
Apr 14, 2020 | 54.20 | 54.45 | 53.12 | 53.40 | 545,362 | +0.49(+0.92%) |
Apr 13, 2020 | 54.63 | 55.03 | 52.48 | 52.91 | 513,633 | -1.27(-2.34%) |
Apr 09, 2020 | 51.06 | 54.70 | 50.42 | 54.18 | 459,567 | +4.08(+8.14%) |
Apr 08, 2020 | 48.79 | 50.78 | 47.86 | 50.10 | 471,602 | +1.97(+4.10%) |
Apr 07, 2020 | 49.68 | 50.19 | 47.89 | 48.13 | 440,988 | +0.86(+1.81%) |
Apr 06, 2020 | 46.46 | 47.90 | 46.06 | 47.27 | 384,358 | +3.18(+7.21%) |
Apr 03, 2020 | 44.92 | 46.25 | 43.83 | 44.10 | 568,608 | -1.03(-2.29%) |
Apr 02, 2020 | 44.46 | 46.49 | 44.11 | 45.13 | 551,368 | +0.68(+1.52%) |
Apr 01, 2020 | 44.95 | 46.00 | 43.83 | 44.45 | 641,891 | -2.61(-5.55%) |
Mar 31, 2020 | 48.93 | 48.93 | 46.28 | 47.07 | 1,145,099 | -2.01(-4.10%) |
Mar 30, 2020 | 47.47 | 49.40 | 46.52 | 49.08 | 651,453 | +1.60(+3.37%) |
Mar 27, 2020 | 46.08 | 48.67 | 46.06 | 47.48 | 595,309 | -0.91(-1.88%) |
Mar 26, 2020 | 44.89 | 48.97 | 44.19 | 48.39 | 763,383 | +4.38(+9.95%) |
Mar 25, 2020 | 40.16 | 45.16 | 39.35 | 44.01 | 1,159,888 | +4.07(+10.19%) |
Mar 24, 2020 | 39.42 | 41.12 | 38.58 | 39.94 | 1,266,481 | +2.57(+6.87%) |
Mar 23, 2020 | 39.41 | 39.78 | 36.55 | 37.38 | 713,412 | -2.68(-6.69%) |
Mar 20, 2020 | 43.19 | 43.22 | 39.05 | 40.05 | 2,025,819 | -2.71(-6.33%) |
Mar 19, 2020 | 39.85 | 43.26 | 38.74 | 42.76 | 745,179 | +2.34(+5.79%) |
Mar 18, 2020 | 42.93 | 43.81 | 37.58 | 40.42 | 957,192 | -5.43(-11.85%) |
Mar 17, 2020 | 44.78 | 46.62 | 42.65 | 45.85 | 938,651 | +2.01(+4.59%) |
Mar 16, 2020 | 44.46 | 47.35 | 43.04 | 43.84 | 706,253 | -6.05(-12.13%) |
Mar 13, 2020 | 51.17 | 51.58 | 46.73 | 49.90 | 630,628 | +1.38(+2.85%) |
Mar 12, 2020 | 48.58 | 50.44 | 45.97 | 48.51 | 1,123,070 | -3.72(-7.13%) |
Mar 11, 2020 | 56.88 | 56.92 | 51.54 | 52.24 | 748,954 | -6.22(-10.64%) |
Mar 10, 2020 | 57.42 | 58.54 | 55.39 | 58.46 | 573,361 | +2.80(+5.03%) |
Mar 09, 2020 | 58.60 | 59.16 | 55.14 | 55.66 | 997,129 | -6.62(-10.63%) |
Mar 06, 2020 | 62.48 | 63.70 | 61.35 | 62.28 | 935,942 | -1.98(-3.09%) |
Mar 05, 2020 | 65.72 | 65.97 | 63.80 | 64.26 | 684,912 | -3.00(-4.46%) |
Mar 04, 2020 | 66.88 | 67.35 | 65.72 | 67.26 | 527,104 | +1.24(+1.88%) |
Mar 03, 2020 | 68.73 | 69.10 | 65.46 | 66.02 | 817,420 | -2.65(-3.86%) |
Mar 02, 2020 | 67.60 | 68.72 | 66.34 | 68.67 | 786,597 | +1.42(+2.11%) |
Feb 28, 2020 | 66.50 | 67.78 | 65.42 | 67.25 | 935,730 | -1.13(-1.65%) |
Feb 27, 2020 | 69.87 | 70.93 | 68.16 | 68.38 | 550,865 | -2.70(-3.80%) |
Feb 26, 2020 | 72.32 | 72.74 | 70.76 | 71.08 | 490,204 | -0.72(-1.00%) |
Feb 25, 2020 | 74.55 | 74.55 | 71.20 | 71.80 | 602,164 | -2.57(-3.45%) |
Feb 24, 2020 | 74.38 | 74.54 | 73.32 | 74.37 | 682,519 | -1.71(-2.25%) |
Feb 21, 2020 | 75.51 | 76.58 | 75.24 | 76.08 | 1,525,717 | +0.33(+0.43%) |
Feb 20, 2020 | 75.68 | 76.39 | 75.44 | 75.75 | 658,546 | -0.11(-0.15%) |
Feb 19, 2020 | 75.84 | 76.38 | 75.60 | 75.87 | 355,463 | +0.20(+0.26%) |
Feb 18, 2020 | 75.50 | 75.76 | 74.93 | 75.67 | 516,867 | +0.03(+0.04%) |
Feb 14, 2020 | 76.23 | 76.61 | 75.52 | 75.64 | 510,992 | -0.52(-0.68%) |
Feb 13, 2020 | 75.55 | 76.32 | 75.10 | 76.16 | 607,592 | +0.30(+0.40%) |
Feb 12, 2020 | 75.55 | 76.63 | 75.55 | 75.86 | 760,176 | +0.72(+0.96%) |
Feb 11, 2020 | 74.94 | 75.86 | 74.81 | 75.13 | 663,868 | +0.33(+0.44%) |
Feb 10, 2020 | 74.64 | 75.71 | 74.33 | 74.81 | 773,327 | +0.16(+0.21%) |
Feb 07, 2020 | 73.17 | 74.75 | 72.69 | 74.65 | 853,825 | +1.11(+1.50%) |
Feb 06, 2020 | 73.29 | 73.72 | 72.85 | 73.54 | 542,971 | +0.54(+0.74%) |
Feb 05, 2020 | 72.32 | 73.09 | 71.93 | 73.00 | 455,576 | +1.17(+1.63%) |
Feb 04, 2020 | 71.70 | 72.37 | 71.70 | 71.83 | 464,818 | +1.05(+1.48%) |
Feb 03, 2020 | 69.59 | 71.09 | 69.31 | 70.78 | 764,977 | +1.49(+2.15%) |
Jan 31, 2020 | 70.68 | 70.97 | 68.45 | 69.29 | 898,027 | -1.80(-2.53%) |
Jan 30, 2020 | 71.18 | 71.65 | 70.23 | 71.09 | 769,982 | -0.86(-1.20%) |
Jan 29, 2020 | 70.02 | 72.02 | 70.02 | 71.95 | 1,057,337 | +0.65(+0.91%) |
Jan 28, 2020 | 72.72 | 74.66 | 70.98 | 71.30 | 1,233,220 | +0.46(+0.65%) |
Jan 27, 2020 | 69.44 | 71.13 | 69.40 | 70.85 | 1,231,050 | +0.32(+0.45%) |
Jan 24, 2020 | 71.45 | 71.64 | 70.16 | 70.53 | 787,842 | -0.59(-0.83%) |
Jan 23, 2020 | 70.62 | 71.43 | 69.62 | 71.12 | 787,813 | +0.16(+0.22%) |
Jan 22, 2020 | 71.11 | 71.34 | 70.75 | 70.96 | 336,671 | -0.18(-0.25%) |
Jan 21, 2020 | 71.34 | 71.53 | 70.81 | 71.14 | 447,225 | -0.49(-0.68%) |
Jan 17, 2020 | 71.54 | 71.83 | 71.23 | 71.62 | 529,783 | +0.34(+0.47%) |
Jan 16, 2020 | 70.55 | 71.61 | 70.37 | 71.29 | 497,527 | +1.06(+1.51%) |
Jan 15, 2020 | 70.25 | 70.99 | 69.98 | 70.23 | 291,078 | -0.24(-0.35%) |
Jan 14, 2020 | 70.11 | 70.99 | 70.07 | 70.47 | 365,891 | +0.35(+0.49%) |
Jan 13, 2020 | 69.89 | 70.25 | 69.62 | 70.12 | 350,654 | +0.46(+0.66%) |
Jan 10, 2020 | 69.88 | 70.39 | 69.58 | 69.66 | 326,817 | +0.06(+0.08%) |
Jan 09, 2020 | 69.77 | 70.45 | 69.26 | 69.61 | 409,262 | +0.04(+0.05%) |
Jan 08, 2020 | 70.01 | 70.20 | 69.26 | 69.57 | 467,584 | -0.60(-0.85%) |
Jan 07, 2020 | 70.04 | 70.99 | 69.95 | 70.17 | 661,798 | +0.15(+0.21%) |
Jan 06, 2020 | 70.44 | 70.96 | 70.00 | 70.02 | 491,927 | -0.78(-1.10%) |
Jan 03, 2020 | 71.05 | 71.45 | 70.61 | 70.80 | 756,986 | -1.10(-1.52%) |
Jan 02, 2020 | 72.02 | 72.02 | 71.36 | 71.89 | 612,302 | +0.22(+0.30%) |
Dec 31, 2019 | 71.20 | 72.01 | 71.12 | 71.68 | 448,212 | +0.24(+0.34%) |
Dec 30, 2019 | 71.58 | 71.88 | 71.28 | 71.44 | 658,985 | -0.22(-0.30%) |
Dec 27, 2019 | 72.36 | 72.45 | 71.57 | 71.65 | 549,963 | -0.38(-0.53%) |
Dec 26, 2019 | 71.77 | 72.39 | 71.56 | 72.03 | 607,353 | +0.34(+0.47%) |
Dec 24, 2019 | 72.04 | 72.10 | 71.67 | 71.70 | 233,715 | -0.39(-0.55%) |
Dec 23, 2019 | 71.50 | 72.10 | 71.03 | 72.09 | 495,686 | +0.55(+0.77%) |
Dec 20, 2019 | 71.67 | 72.02 | 71.22 | 71.54 | 1,348,696 | +0.13(+0.18%) |
Dec 19, 2019 | 71.04 | 71.48 | 70.79 | 71.41 | 310,142 | +0.35(+0.49%) |
Dec 18, 2019 | 70.83 | 71.22 | 70.36 | 71.06 | 346,522 | +0.52(+0.74%) |
Dec 17, 2019 | 70.76 | 70.85 | 69.92 | 70.54 | 379,692 | -0.25(-0.36%) |
Dec 16, 2019 | 71.07 | 71.42 | 70.61 | 70.79 | 365,950 | -0.04(-0.05%) |
Dec 13, 2019 | 71.51 | 72.04 | 70.72 | 70.83 | 403,263 | -0.91(-1.27%) |
Dec 12, 2019 | 70.62 | 71.95 | 70.23 | 71.73 | 515,366 | +1.12(+1.59%) |
Dec 11, 2019 | 70.19 | 70.78 | 69.98 | 70.61 | 475,669 | +0.52(+0.75%) |
Dec 10, 2019 | 70.93 | 71.19 | 69.90 | 70.09 | 933,220 | -0.84(-1.19%) |
Dec 09, 2019 | 69.66 | 71.18 | 69.60 | 70.93 | 1,641,876 | +1.14(+1.64%) |
Dec 06, 2019 | 69.34 | 70.29 | 69.26 | 69.79 | 733,070 | +1.23(+1.79%) |
Dec 05, 2019 | 68.31 | 68.78 | 68.16 | 68.56 | 650,064 | +0.47(+0.69%) |
Dec 04, 2019 | 67.60 | 68.85 | 67.60 | 68.09 | 809,550 | +0.83(+1.24%) |
Dec 03, 2019 | 66.39 | 67.35 | 66.03 | 67.26 | 1,042,132 | +0.21(+0.31%) |
Dec 02, 2019 | 67.25 | 67.56 | 66.85 | 67.05 | 612,585 | -0.10(-0.15%) |
Nov 29, 2019 | 67.45 | 67.58 | 67.00 | 67.15 | 278,665 | -0.34(-0.51%) |
Nov 27, 2019 | 67.09 | 67.66 | 66.69 | 67.50 | 373,935 | +0.53(+0.79%) |
Nov 26, 2019 | 66.80 | 67.38 | 66.54 | 66.96 | 408,937 | -0.03(-0.04%) |
Nov 25, 2019 | 67.40 | 67.80 | 66.74 | 66.99 | 514,020 | -0.27(-0.40%) |
Nov 22, 2019 | 67.24 | 68.16 | 66.91 | 67.26 | 503,832 | +0.01(+0.01%) |
Nov 21, 2019 | 67.84 | 68.01 | 67.19 | 67.25 | 522,823 | -0.73(-1.07%) |
Nov 20, 2019 | 69.81 | 70.58 | 67.86 | 67.98 | 1,984,753 | -2.78(-3.93%) |
Nov 19, 2019 | 70.91 | 72.31 | 68.98 | 70.76 | 2,319,804 | -2.62(-3.57%) |
Nov 18, 2019 | 73.70 | 74.08 | 73.26 | 73.38 | 735,710 | -0.19(-0.25%) |
Nov 15, 2019 | 73.58 | 74.25 | 73.22 | 73.57 | 1,646,325 | +0.42(+0.57%) |
Nov 14, 2019 | 72.48 | 73.20 | 72.40 | 73.15 | 421,940 | +0.47(+0.64%) |
Nov 13, 2019 | 72.68 | 72.99 | 72.04 | 72.68 | 560,750 | -0.57(-0.78%) |
Nov 12, 2019 | 72.72 | 73.46 | 72.19 | 73.25 | 450,459 | +0.51(+0.71%) |
Nov 11, 2019 | 72.81 | 72.94 | 72.29 | 72.74 | 353,971 | -0.48(-0.65%) |
Nov 08, 2019 | 72.69 | 73.42 | 72.60 | 73.22 | 266,224 | +0.52(+0.72%) |
Nov 07, 2019 | 73.35 | 73.41 | 72.45 | 72.69 | 464,707 | -0.05(-0.06%) |
Nov 06, 2019 | 72.79 | 73.18 | 72.20 | 72.74 | 418,813 | -0.17(-0.23%) |
Nov 05, 2019 | 72.12 | 73.51 | 71.98 | 72.91 | 576,850 | +0.79(+1.10%) |
Nov 04, 2019 | 73.30 | 73.30 | 71.98 | 72.12 | 763,052 | -0.67(-0.92%) |