Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.08 | 33.33 | 31.83 | 33.29 | 7,597,364 | +0.93(+2.88%) |
Oct 29, 2020 | 30.86 | 32.53 | 30.56 | 32.36 | 5,877,801 | +1.16(+3.70%) |
Oct 28, 2020 | 31.99 | 32.48 | 31.03 | 31.20 | 7,350,753 | -1.78(-5.41%) |
Oct 27, 2020 | 33.73 | 34.02 | 32.96 | 32.99 | 5,667,311 | -1.10(-3.24%) |
Oct 26, 2020 | 35.54 | 35.61 | 33.81 | 34.09 | 5,684,778 | -2.10(-5.79%) |
Oct 23, 2020 | 35.94 | 37.44 | 35.34 | 36.19 | 7,210,467 | +0.59(+1.67%) |
Oct 22, 2020 | 34.64 | 35.69 | 33.13 | 35.59 | 7,614,729 | +0.64(+1.83%) |
Oct 21, 2020 | 34.72 | 35.82 | 34.27 | 34.96 | 6,484,706 | -0.14(-0.39%) |
Oct 20, 2020 | 34.27 | 35.46 | 34.22 | 35.09 | 4,778,928 | +1.22(+3.59%) |
Oct 19, 2020 | 34.85 | 34.89 | 33.76 | 33.88 | 5,899,428 | -0.80(-2.31%) |
Oct 16, 2020 | 35.84 | 35.91 | 34.63 | 34.68 | 6,402,230 | -1.16(-3.22%) |
Oct 15, 2020 | 35.27 | 35.97 | 34.30 | 35.84 | 6,585,562 | -0.13(-0.36%) |
Oct 14, 2020 | 35.75 | 36.75 | 35.74 | 35.96 | 4,283,101 | +0.24(+0.68%) |
Oct 13, 2020 | 36.78 | 36.98 | 35.70 | 35.72 | 4,510,152 | -1.43(-3.85%) |
Oct 12, 2020 | 37.30 | 37.50 | 36.40 | 37.15 | 4,329,895 | -0.47(-1.26%) |
Oct 09, 2020 | 38.59 | 38.70 | 37.21 | 37.63 | 6,515,654 | -0.62(-1.62%) |
Oct 08, 2020 | 36.77 | 38.27 | 36.44 | 38.25 | 3,770,772 | +1.73(+4.75%) |
Oct 07, 2020 | 36.65 | 36.96 | 36.09 | 36.52 | 4,916,827 | +0.02(+0.05%) |
Oct 06, 2020 | 37.83 | 38.21 | 36.29 | 36.50 | 5,160,386 | -0.64(-1.72%) |
Oct 05, 2020 | 35.74 | 37.18 | 35.57 | 37.14 | 5,921,735 | +2.02(+5.75%) |
Oct 02, 2020 | 33.83 | 35.56 | 33.52 | 35.12 | 8,109,166 | +0.39(+1.12%) |
Oct 01, 2020 | 35.89 | 36.21 | 34.25 | 34.73 | 12,298,670 | -2.62(-7.02%) |
Sep 30, 2020 | 37.57 | 38.28 | 37.02 | 37.35 | 5,517,084 | -0.08(-0.21%) |
Sep 29, 2020 | 38.72 | 38.79 | 37.17 | 37.43 | 5,085,755 | -1.22(-3.15%) |
Sep 28, 2020 | 38.65 | 39.29 | 38.48 | 38.65 | 3,766,947 | +0.78(+2.05%) |
Sep 25, 2020 | 37.87 | 38.10 | 37.09 | 37.87 | 5,435,917 | -0.57(-1.48%) |
Sep 24, 2020 | 37.99 | 39.28 | 37.02 | 38.44 | 4,428,033 | +0.06(+0.16%) |
Sep 23, 2020 | 40.91 | 40.91 | 38.34 | 38.38 | 5,365,640 | -2.51(-6.14%) |
Sep 22, 2020 | 40.74 | 41.34 | 40.53 | 40.89 | 5,563,885 | +0.05(+0.13%) |
Sep 21, 2020 | 40.68 | 41.30 | 39.92 | 40.84 | 7,146,982 | -1.16(-2.77%) |
Sep 18, 2020 | 41.85 | 42.34 | 41.20 | 42.00 | 9,510,390 | -0.25(-0.59%) |
Sep 17, 2020 | 41.43 | 42.28 | 41.25 | 42.25 | 7,693,260 | -0.09(-0.20%) |
Sep 16, 2020 | 40.58 | 43.15 | 40.15 | 42.34 | 7,187,137 | +2.19(+5.46%) |
Sep 15, 2020 | 41.13 | 41.53 | 40.13 | 40.15 | 4,136,699 | -0.82(-2.00%) |
Sep 14, 2020 | 40.23 | 41.46 | 40.13 | 40.97 | 6,874,738 | +0.97(+2.41%) |
Sep 11, 2020 | 39.31 | 40.34 | 38.92 | 40.00 | 4,603,672 | +0.66(+1.67%) |
Sep 10, 2020 | 41.28 | 41.44 | 39.13 | 39.34 | 5,648,899 | -1.83(-4.44%) |
Sep 09, 2020 | 42.41 | 42.66 | 40.82 | 41.17 | 5,207,992 | -0.84(-2.01%) |
Sep 08, 2020 | 43.54 | 43.97 | 41.97 | 42.02 | 5,234,145 | -2.15(-4.86%) |
Sep 04, 2020 | 45.49 | 45.80 | 43.68 | 44.16 | 4,291,580 | -0.96(-2.12%) |
Sep 03, 2020 | 45.69 | 46.98 | 44.54 | 45.12 | 4,202,827 | -0.50(-1.10%) |
Sep 02, 2020 | 45.35 | 46.03 | 44.75 | 45.62 | 4,590,859 | +0.38(+0.84%) |
Sep 01, 2020 | 45.08 | 46.05 | 44.48 | 45.24 | 3,709,607 | -0.10(-0.23%) |
Aug 31, 2020 | 47.52 | 47.64 | 45.29 | 45.35 | 5,203,163 | -1.98(-4.19%) |
Aug 28, 2020 | 46.25 | 47.44 | 46.25 | 47.33 | 4,413,703 | +1.25(+2.71%) |
Aug 27, 2020 | 46.41 | 46.51 | 45.12 | 46.08 | 4,005,655 | -0.22(-0.48%) |
Aug 26, 2020 | 46.69 | 47.13 | 45.92 | 46.30 | 4,711,057 | -0.47(-1.01%) |
Aug 25, 2020 | 47.55 | 48.12 | 46.30 | 46.78 | 3,919,084 | -0.64(-1.35%) |
Aug 24, 2020 | 45.76 | 47.58 | 45.51 | 47.41 | 3,736,329 | +2.04(+4.50%) |
Aug 21, 2020 | 45.32 | 45.90 | 44.87 | 45.37 | 3,405,986 | -0.07(-0.15%) |
Aug 20, 2020 | 46.29 | 46.52 | 44.82 | 45.44 | 4,396,897 | -1.35(-2.88%) |
Aug 19, 2020 | 46.84 | 47.41 | 46.27 | 46.79 | 3,514,879 | -0.41(-0.88%) |
Aug 18, 2020 | 47.64 | 48.10 | 47.10 | 47.20 | 2,977,634 | -0.74(-1.55%) |
Aug 17, 2020 | 46.87 | 48.44 | 46.71 | 47.94 | 5,028,502 | +0.98(+2.09%) |
Aug 14, 2020 | 45.57 | 47.01 | 45.40 | 46.96 | 4,283,694 | +1.09(+2.39%) |
Aug 13, 2020 | 46.84 | 47.37 | 45.79 | 45.86 | 3,955,958 | -1.66(-3.50%) |
Aug 12, 2020 | 47.12 | 47.55 | 46.13 | 47.53 | 3,641,373 | +1.27(+2.74%) |
Aug 11, 2020 | 47.45 | 48.05 | 46.09 | 46.26 | 5,463,165 | +0.09(+0.19%) |
Aug 10, 2020 | 45.70 | 46.36 | 45.17 | 46.17 | 6,567,959 | +0.77(+1.69%) |
Aug 07, 2020 | 44.16 | 45.58 | 43.74 | 45.41 | 3,839,041 | +1.02(+2.29%) |
Aug 06, 2020 | 44.28 | 45.68 | 44.06 | 44.39 | 4,551,420 | -0.12(-0.27%) |
Aug 05, 2020 | 46.80 | 46.89 | 44.22 | 44.51 | 6,136,214 | -1.45(-3.15%) |
Aug 04, 2020 | 46.29 | 46.50 | 44.78 | 45.96 | 6,613,997 | -0.53(-1.13%) |
Aug 03, 2020 | 47.62 | 47.99 | 46.20 | 46.48 | 6,259,259 | -1.16(-2.43%) |
Jul 31, 2020 | 47.05 | 47.83 | 46.66 | 47.64 | 6,046,726 | -0.08(-0.18%) |
Jul 30, 2020 | 47.81 | 48.60 | 46.09 | 47.72 | 7,385,601 | -2.85(-5.63%) |
Jul 29, 2020 | 48.80 | 50.63 | 48.41 | 50.57 | 5,321,522 | +2.37(+4.92%) |
Jul 28, 2020 | 48.82 | 49.60 | 47.88 | 48.20 | 4,303,025 | -0.97(-1.96%) |
Jul 27, 2020 | 48.97 | 49.26 | 48.13 | 49.16 | 3,161,421 | +0.04(+0.09%) |
Jul 24, 2020 | 48.90 | 49.77 | 48.68 | 49.12 | 3,515,620 | +0.26(+0.54%) |
Jul 23, 2020 | 47.84 | 48.98 | 47.77 | 48.86 | 4,221,019 | +0.51(+1.05%) |
Jul 22, 2020 | 47.92 | 49.09 | 47.46 | 48.35 | 3,234,754 | -0.43(-0.89%) |
Jul 21, 2020 | 46.85 | 49.09 | 46.61 | 48.78 | 4,781,611 | +2.75(+5.98%) |
Jul 20, 2020 | 46.89 | 47.56 | 45.97 | 46.03 | 2,748,246 | -0.97(-2.06%) |
Jul 17, 2020 | 48.27 | 49.07 | 46.87 | 47.00 | 3,652,539 | -0.94(-1.96%) |
Jul 16, 2020 | 47.99 | 49.00 | 47.24 | 47.94 | 2,986,968 | -0.55(-1.14%) |
Jul 15, 2020 | 47.65 | 48.67 | 47.01 | 48.49 | 4,651,641 | +2.40(+5.20%) |
Jul 14, 2020 | 44.65 | 46.18 | 44.36 | 46.09 | 5,508,525 | +0.99(+2.20%) |
Jul 13, 2020 | 45.89 | 46.21 | 44.49 | 45.10 | 5,081,912 | -0.36(-0.78%) |
Jul 10, 2020 | 42.55 | 45.46 | 42.50 | 45.45 | 6,114,949 | +2.91(+6.83%) |
Jul 09, 2020 | 44.72 | 44.75 | 42.25 | 42.55 | 8,168,476 | -2.34(-5.21%) |
Jul 08, 2020 | 44.72 | 45.86 | 44.16 | 44.89 | 6,538,437 | -0.12(-0.26%) |
Jul 07, 2020 | 47.02 | 47.05 | 44.91 | 45.00 | 7,160,872 | -2.84(-5.93%) |
Jul 06, 2020 | 48.72 | 48.97 | 46.72 | 47.84 | 4,244,313 | +0.11(+0.23%) |
Jul 02, 2020 | 48.79 | 49.38 | 47.57 | 47.73 | 4,525,985 | -0.08(-0.18%) |
Jul 01, 2020 | 50.16 | 51.09 | 47.76 | 47.82 | 3,742,900 | -2.02(-4.05%) |
Jun 30, 2020 | 47.73 | 50.07 | 47.25 | 49.83 | 6,046,421 | +1.58(+3.28%) |
Jun 29, 2020 | 48.04 | 49.30 | 47.50 | 48.25 | 4,293,186 | +0.53(+1.12%) |
Jun 26, 2020 | 48.33 | 48.53 | 47.16 | 47.72 | 5,727,328 | -0.81(-1.68%) |
Jun 25, 2020 | 48.50 | 49.52 | 47.94 | 48.53 | 5,767,066 | -0.63(-1.28%) |
Jun 24, 2020 | 51.99 | 52.17 | 48.54 | 49.16 | 6,712,669 | -3.92(-7.39%) |
Jun 23, 2020 | 53.71 | 54.01 | 52.95 | 53.08 | 3,102,430 | -0.01(-0.02%) |
Jun 22, 2020 | 52.89 | 53.37 | 52.07 | 53.09 | 3,703,533 | -0.42(-0.79%) |
Jun 19, 2020 | 55.93 | 56.65 | 53.39 | 53.51 | 11,260,137 | -1.25(-2.27%) |
Jun 18, 2020 | 52.27 | 55.37 | 51.97 | 54.76 | 4,505,641 | +1.96(+3.71%) |
Jun 17, 2020 | 55.78 | 55.78 | 52.78 | 52.80 | 5,486,759 | -3.25(-5.80%) |
Jun 16, 2020 | 56.50 | 57.42 | 54.57 | 56.05 | 4,777,672 | +2.18(+4.04%) |
Jun 15, 2020 | 51.57 | 54.20 | 50.46 | 53.87 | 5,870,104 | -0.17(-0.31%) |
Jun 12, 2020 | 54.13 | 54.77 | 52.24 | 54.04 | 4,219,925 | +2.63(+5.13%) |
Jun 11, 2020 | 54.69 | 56.36 | 51.07 | 51.41 | 7,332,522 | -7.09(-12.12%) |
Jun 10, 2020 | 60.68 | 61.30 | 58.19 | 58.50 | 5,393,933 | -1.88(-3.11%) |
Jun 09, 2020 | 61.97 | 62.43 | 60.18 | 60.38 | 5,784,070 | -3.69(-5.75%) |
Jun 08, 2020 | 64.39 | 65.33 | 62.88 | 64.07 | 5,188,652 | +0.83(+1.31%) |
Jun 05, 2020 | 61.92 | 64.18 | 61.90 | 63.24 | 6,728,958 | +3.89(+6.55%) |
Jun 04, 2020 | 58.98 | 59.81 | 58.59 | 59.35 | 4,003,274 | -0.42(-0.69%) |
Jun 03, 2020 | 58.67 | 60.09 | 58.16 | 59.76 | 5,857,429 | +1.99(+3.45%) |
Jun 02, 2020 | 56.99 | 58.20 | 56.36 | 57.77 | 5,162,000 | +1.36(+2.42%) |
Jun 01, 2020 | 56.62 | 57.05 | 55.32 | 56.41 | 4,596,110 | -0.05(-0.09%) |
May 29, 2020 | 56.73 | 57.55 | 55.70 | 56.46 | 5,870,620 | -0.42(-0.73%) |
May 28, 2020 | 59.49 | 59.73 | 56.37 | 56.87 | 5,892,557 | -2.58(-4.35%) |
May 27, 2020 | 59.39 | 60.40 | 58.25 | 59.46 | 5,145,022 | +1.25(+2.15%) |
May 26, 2020 | 57.80 | 59.43 | 57.77 | 58.20 | 5,704,569 | +2.56(+4.60%) |
May 22, 2020 | 55.54 | 55.90 | 54.18 | 55.65 | 4,156,069 | -0.04(-0.08%) |
May 21, 2020 | 56.78 | 57.43 | 55.37 | 55.69 | 3,493,709 | -1.36(-2.39%) |
May 20, 2020 | 55.77 | 57.82 | 55.69 | 57.05 | 6,299,758 | +2.79(+5.14%) |
May 19, 2020 | 54.44 | 55.67 | 52.96 | 54.26 | 5,397,739 | -0.25(-0.47%) |
May 18, 2020 | 52.52 | 54.98 | 52.20 | 54.52 | 5,219,513 | +4.72(+9.48%) |
May 15, 2020 | 50.15 | 51.26 | 48.96 | 49.80 | 4,447,375 | -0.53(-1.06%) |
May 14, 2020 | 48.84 | 51.38 | 47.28 | 50.33 | 6,177,588 | +0.30(+0.61%) |
May 13, 2020 | 52.38 | 52.56 | 49.75 | 50.03 | 6,752,044 | -2.80(-5.31%) |
May 12, 2020 | 55.48 | 55.78 | 52.83 | 52.83 | 6,027,877 | -1.86(-3.40%) |
May 11, 2020 | 54.23 | 55.64 | 54.23 | 54.69 | 5,971,995 | -0.29(-0.53%) |
May 08, 2020 | 52.40 | 55.23 | 51.34 | 54.98 | 5,287,428 | +3.89(+7.61%) |
May 07, 2020 | 51.74 | 53.42 | 50.76 | 51.10 | 5,164,546 | +0.29(+0.57%) |
May 06, 2020 | 52.88 | 53.42 | 50.54 | 50.81 | 5,282,232 | -1.76(-3.35%) |
May 05, 2020 | 54.63 | 55.51 | 52.07 | 52.57 | 7,587,708 | -0.53(-1.01%) |
May 04, 2020 | 48.75 | 53.16 | 48.19 | 53.10 | 7,948,586 | +4.09(+8.34%) |
May 01, 2020 | 50.74 | 51.64 | 48.66 | 49.01 | 5,596,020 | -3.83(-7.25%) |
Apr 30, 2020 | 54.98 | 55.68 | 51.87 | 52.84 | 8,004,467 | -2.44(-4.42%) |
Apr 29, 2020 | 51.00 | 55.84 | 50.50 | 55.28 | 11,856,608 | +7.01(+14.53%) |
Apr 28, 2020 | 48.01 | 49.38 | 47.05 | 48.27 | 5,479,084 | +1.92(+4.14%) |
Apr 27, 2020 | 43.83 | 46.94 | 43.44 | 46.35 | 4,571,253 | +2.56(+5.85%) |
Apr 24, 2020 | 44.04 | 44.67 | 43.05 | 43.79 | 4,812,071 | +0.36(+0.83%) |
Apr 23, 2020 | 43.39 | 44.38 | 42.45 | 43.43 | 6,187,301 | +1.25(+2.97%) |
Apr 22, 2020 | 43.35 | 43.99 | 42.01 | 42.18 | 5,609,098 | +0.93(+2.26%) |
Apr 21, 2020 | 40.12 | 42.37 | 39.72 | 41.25 | 6,824,982 | -0.72(-1.71%) |
Apr 20, 2020 | 40.40 | 43.57 | 40.27 | 41.96 | 6,535,469 | -1.21(-2.80%) |
Apr 17, 2020 | 38.49 | 43.30 | 38.16 | 43.17 | 8,219,173 | +5.64(+15.02%) |
Apr 16, 2020 | 38.82 | 39.60 | 37.07 | 37.53 | 6,149,455 | -1.42(-3.64%) |
Apr 15, 2020 | 40.05 | 40.45 | 38.38 | 38.95 | 6,366,655 | -3.54(-8.34%) |
Apr 14, 2020 | 41.55 | 42.94 | 41.31 | 42.50 | 5,036,108 | +1.04(+2.51%) |
Apr 13, 2020 | 43.32 | 43.68 | 40.81 | 41.46 | 5,595,957 | -0.33(-0.80%) |
Apr 09, 2020 | 44.88 | 44.94 | 40.32 | 41.79 | 9,245,297 | -1.25(-2.91%) |
Apr 08, 2020 | 40.49 | 44.01 | 40.14 | 43.04 | 8,187,782 | +2.99(+7.48%) |
Apr 07, 2020 | 41.25 | 41.78 | 38.65 | 40.05 | 9,312,354 | +1.59(+4.14%) |
Apr 06, 2020 | 35.74 | 38.81 | 35.74 | 38.45 | 7,445,257 | +4.80(+14.28%) |
Apr 03, 2020 | 34.82 | 35.03 | 33.09 | 33.65 | 6,370,018 | -0.97(-2.80%) |
Apr 02, 2020 | 35.71 | 38.37 | 33.78 | 34.62 | 9,707,742 | +0.42(+1.22%) |
Apr 01, 2020 | 35.10 | 36.63 | 33.78 | 34.20 | 6,418,427 | -3.64(-9.61%) |
Mar 31, 2020 | 40.85 | 41.10 | 36.56 | 37.84 | 8,900,472 | -1.53(-3.88%) |
Mar 30, 2020 | 35.69 | 39.60 | 34.20 | 39.36 | 9,221,484 | +1.79(+4.77%) |
Mar 27, 2020 | 35.62 | 39.60 | 35.05 | 37.57 | 9,625,342 | -0.47(-1.23%) |
Mar 26, 2020 | 34.15 | 39.32 | 33.48 | 38.04 | 12,056,265 | +4.98(+15.06%) |
Mar 25, 2020 | 30.43 | 35.44 | 28.23 | 33.06 | 10,709,397 | +4.15(+14.37%) |
Mar 24, 2020 | 29.93 | 31.12 | 27.95 | 28.90 | 10,868,950 | +1.69(+6.22%) |
Mar 23, 2020 | 31.12 | 31.51 | 27.08 | 27.21 | 7,830,057 | -5.04(-15.62%) |
Mar 20, 2020 | 32.10 | 34.35 | 30.38 | 32.25 | 11,060,044 | +1.04(+3.34%) |
Mar 19, 2020 | 29.02 | 31.25 | 26.60 | 31.20 | 10,518,602 | +1.99(+6.82%) |
Mar 18, 2020 | 30.37 | 31.15 | 25.86 | 29.21 | 10,669,996 | -3.34(-10.25%) |
Mar 17, 2020 | 35.12 | 36.04 | 31.70 | 32.55 | 10,597,190 | -2.18(-6.27%) |
Mar 16, 2020 | 35.88 | 40.03 | 34.36 | 34.72 | 9,877,305 | -6.90(-16.57%) |
Mar 13, 2020 | 40.12 | 41.70 | 34.82 | 41.62 | 11,629,872 | +4.95(+13.51%) |
Mar 12, 2020 | 41.76 | 42.26 | 35.61 | 36.67 | 17,558,122 | -8.72(-19.22%) |
Mar 11, 2020 | 48.95 | 49.83 | 44.65 | 45.39 | 11,013,098 | -5.03(-9.98%) |
Mar 10, 2020 | 50.66 | 53.26 | 47.57 | 50.42 | 12,607,515 | +1.71(+3.51%) |
Mar 09, 2020 | 48.71 | 56.47 | 47.84 | 48.71 | 15,022,359 | -3.91(-7.43%) |
Mar 06, 2020 | 49.68 | 53.11 | 48.56 | 52.62 | 11,472,699 | +1.16(+2.25%) |
Mar 05, 2020 | 51.80 | 53.21 | 50.67 | 51.46 | 7,092,162 | -2.04(-3.82%) |
Mar 04, 2020 | 54.99 | 54.99 | 52.57 | 53.51 | 7,773,566 | -0.24(-0.45%) |
Mar 03, 2020 | 57.08 | 57.60 | 53.07 | 53.75 | 6,697,873 | -2.86(-5.05%) |
Mar 02, 2020 | 55.86 | 56.77 | 53.26 | 56.61 | 7,823,564 | +1.35(+2.45%) |
Feb 28, 2020 | 52.99 | 55.28 | 52.06 | 55.26 | 8,897,980 | +0.05(+0.09%) |
Feb 27, 2020 | 57.86 | 58.23 | 54.85 | 55.21 | 9,208,270 | -4.61(-7.71%) |
Feb 26, 2020 | 62.47 | 62.97 | 59.72 | 59.82 | 5,637,196 | -2.27(-3.65%) |
Feb 25, 2020 | 65.41 | 65.58 | 61.72 | 62.09 | 4,863,158 | -3.05(-4.69%) |
Feb 24, 2020 | 66.76 | 66.81 | 64.81 | 65.14 | 4,636,073 | -4.00(-5.79%) |
Feb 21, 2020 | 69.48 | 69.66 | 68.35 | 69.15 | 2,499,668 | -1.06(-1.51%) |
Feb 20, 2020 | 69.45 | 70.71 | 69.24 | 70.21 | 2,416,675 | +0.78(+1.13%) |
Feb 19, 2020 | 69.03 | 69.51 | 67.85 | 69.42 | 2,195,779 | +0.59(+0.86%) |
Feb 18, 2020 | 68.71 | 69.52 | 68.48 | 68.83 | 2,226,004 | -0.10(-0.15%) |
Feb 14, 2020 | 70.23 | 70.24 | 68.28 | 68.93 | 3,585,136 | -0.88(-1.27%) |
Feb 13, 2020 | 70.79 | 70.94 | 69.75 | 69.82 | 5,403,731 | -1.12(-1.58%) |
Feb 12, 2020 | 71.45 | 72.39 | 70.39 | 70.93 | 3,048,670 | +0.67(+0.95%) |
Feb 11, 2020 | 70.17 | 70.37 | 69.59 | 70.27 | 2,261,634 | +0.71(+1.02%) |
Feb 10, 2020 | 68.76 | 69.61 | 68.48 | 69.56 | 3,157,247 | +0.27(+0.39%) |
Feb 07, 2020 | 68.21 | 69.84 | 67.79 | 69.28 | 2,830,346 | +0.63(+0.92%) |
Feb 06, 2020 | 69.28 | 69.80 | 68.27 | 68.65 | 3,170,797 | -0.42(-0.61%) |
Feb 05, 2020 | 68.09 | 69.51 | 67.41 | 69.07 | 3,937,175 | +2.09(+3.13%) |
Feb 04, 2020 | 67.36 | 68.84 | 66.78 | 66.98 | 5,460,978 | +0.82(+1.23%) |
Feb 03, 2020 | 69.50 | 69.65 | 65.74 | 66.16 | 6,293,932 | -3.35(-4.82%) |
Jan 31, 2020 | 72.19 | 72.88 | 68.69 | 69.51 | 7,929,313 | -3.20(-4.40%) |
Jan 30, 2020 | 70.85 | 72.92 | 70.12 | 72.71 | 5,193,220 | +1.43(+2.00%) |
Jan 29, 2020 | 71.67 | 72.91 | 71.17 | 71.28 | 4,218,986 | +0.42(+0.59%) |
Jan 28, 2020 | 70.59 | 71.64 | 69.99 | 70.86 | 2,940,320 | +0.74(+1.06%) |
Jan 27, 2020 | 71.58 | 71.62 | 69.89 | 70.12 | 4,087,189 | -3.47(-4.72%) |
Jan 24, 2020 | 73.47 | 74.26 | 72.74 | 73.59 | 3,129,707 | -0.21(-0.28%) |
Jan 23, 2020 | 73.53 | 73.99 | 71.68 | 73.79 | 3,581,015 | -0.09(-0.12%) |
Jan 22, 2020 | 74.73 | 74.94 | 73.84 | 73.88 | 2,582,960 | -0.52(-0.70%) |
Jan 21, 2020 | 74.64 | 74.97 | 73.47 | 74.40 | 3,907,645 | -0.80(-1.06%) |
Jan 17, 2020 | 75.80 | 75.92 | 74.95 | 75.20 | 3,507,669 | -0.63(-0.83%) |
Jan 16, 2020 | 76.73 | 76.84 | 75.38 | 75.83 | 3,432,113 | -0.23(-0.30%) |
Jan 15, 2020 | 77.97 | 78.20 | 75.57 | 76.06 | 4,853,107 | -2.59(-3.29%) |
Jan 14, 2020 | 79.17 | 79.27 | 78.16 | 78.65 | 3,967,536 | -0.70(-0.88%) |
Jan 13, 2020 | 80.01 | 80.82 | 78.99 | 79.35 | 3,278,824 | -0.53(-0.66%) |
Jan 10, 2020 | 78.76 | 80.36 | 78.64 | 79.88 | 4,308,109 | +1.41(+1.80%) |
Jan 09, 2020 | 77.25 | 78.54 | 76.61 | 78.47 | 3,679,348 | +1.72(+2.25%) |
Jan 08, 2020 | 76.28 | 77.11 | 75.84 | 76.75 | 4,975,312 | +0.31(+0.41%) |
Jan 07, 2020 | 75.07 | 76.47 | 74.45 | 76.43 | 4,607,183 | +0.97(+1.29%) |
Jan 06, 2020 | 75.11 | 75.84 | 74.63 | 75.46 | 4,115,843 | +0.01(+0.01%) |
Jan 03, 2020 | 77.78 | 78.03 | 74.90 | 75.45 | 6,135,207 | -2.98(-3.79%) |
Jan 02, 2020 | 78.02 | 78.52 | 77.71 | 78.43 | 2,584,240 | +1.22(+1.58%) |
Dec 31, 2019 | 76.63 | 77.33 | 76.46 | 77.21 | 1,918,798 | +0.63(+0.83%) |
Dec 30, 2019 | 76.68 | 77.36 | 76.46 | 76.57 | 2,652,555 | -0.26(-0.34%) |
Dec 27, 2019 | 78.14 | 78.20 | 76.77 | 76.84 | 2,125,610 | -1.01(-1.29%) |
Dec 26, 2019 | 78.52 | 78.63 | 77.64 | 77.84 | 1,462,795 | -0.56(-0.72%) |
Dec 24, 2019 | 78.45 | 78.86 | 78.06 | 78.40 | 678,899 | -0.12(-0.15%) |
Dec 23, 2019 | 78.57 | 78.69 | 77.91 | 78.52 | 2,317,164 | -0.02(-0.03%) |
Dec 20, 2019 | 78.52 | 79.14 | 77.81 | 78.54 | 5,824,201 | +0.56(+0.72%) |
Dec 19, 2019 | 78.23 | 78.64 | 77.67 | 77.98 | 3,374,865 | +0.07(+0.08%) |
Dec 18, 2019 | 78.73 | 78.86 | 77.47 | 77.92 | 5,257,332 | -0.96(-1.22%) |
Dec 17, 2019 | 79.28 | 80.14 | 78.57 | 78.88 | 3,604,849 | +0.45(+0.57%) |
Dec 16, 2019 | 77.89 | 79.29 | 77.25 | 78.44 | 4,703,875 | +1.10(+1.42%) |
Dec 13, 2019 | 77.98 | 78.99 | 76.87 | 77.34 | 2,979,420 | -0.59(-0.76%) |
Dec 12, 2019 | 76.80 | 78.13 | 76.61 | 77.93 | 3,026,905 | +1.35(+1.77%) |
Dec 11, 2019 | 78.18 | 78.31 | 76.10 | 76.58 | 3,699,228 | -1.38(-1.78%) |
Dec 10, 2019 | 76.43 | 78.02 | 76.12 | 77.97 | 3,467,057 | +1.69(+2.22%) |
Dec 09, 2019 | 76.96 | 77.18 | 76.07 | 76.28 | 3,848,064 | -0.90(-1.16%) |
Dec 06, 2019 | 77.44 | 78.27 | 76.99 | 77.17 | 4,639,735 | +0.51(+0.67%) |
Dec 05, 2019 | 76.80 | 77.07 | 75.80 | 76.66 | 3,803,962 | -0.18(-0.24%) |
Dec 04, 2019 | 78.28 | 78.28 | 76.61 | 76.84 | 4,728,109 | -0.56(-0.72%) |
Dec 03, 2019 | 78.19 | 78.23 | 77.29 | 77.41 | 4,088,531 | -1.41(-1.79%) |
Dec 02, 2019 | 79.01 | 80.03 | 78.74 | 78.81 | 3,848,603 | +0.09(+0.12%) |
Nov 29, 2019 | 79.84 | 79.92 | 78.63 | 78.72 | 2,082,307 | -1.33(-1.66%) |
Nov 27, 2019 | 80.46 | 80.79 | 79.71 | 80.05 | 3,659,048 | -0.45(-0.56%) |
Nov 26, 2019 | 80.75 | 81.14 | 80.03 | 80.50 | 6,029,733 | +0.25(+0.31%) |
Nov 25, 2019 | 80.61 | 80.93 | 79.94 | 80.26 | 3,672,189 | -0.13(-0.16%) |
Nov 22, 2019 | 81.66 | 82.21 | 80.26 | 80.39 | 3,490,930 | -0.74(-0.91%) |
Nov 21, 2019 | 80.44 | 81.49 | 80.19 | 81.13 | 3,793,820 | +1.01(+1.26%) |
Nov 20, 2019 | 80.52 | 80.55 | 78.13 | 80.13 | 5,567,522 | -0.35(-0.44%) |
Nov 19, 2019 | 82.49 | 82.57 | 80.13 | 80.48 | 4,416,758 | -2.09(-2.54%) |
Nov 18, 2019 | 81.91 | 82.61 | 81.62 | 82.57 | 3,595,728 | +0.37(+0.45%) |
Nov 15, 2019 | 82.53 | 82.68 | 81.33 | 82.21 | 3,044,377 | -0.17(-0.21%) |
Nov 14, 2019 | 81.60 | 82.57 | 81.51 | 82.38 | 2,800,352 | +0.47(+0.57%) |
Nov 13, 2019 | 81.27 | 82.30 | 81.01 | 81.91 | 2,720,967 | -0.19(-0.23%) |
Nov 12, 2019 | 82.59 | 83.24 | 81.71 | 82.10 | 2,359,902 | -0.16(-0.20%) |
Nov 11, 2019 | 81.68 | 82.70 | 81.17 | 82.26 | 2,327,119 | -0.15(-0.18%) |
Nov 08, 2019 | 82.56 | 82.70 | 81.39 | 82.41 | 3,278,014 | -0.44(-0.53%) |
Nov 07, 2019 | 82.41 | 83.06 | 81.91 | 82.85 | 3,941,822 | +0.86(+1.05%) |
Nov 06, 2019 | 82.23 | 82.76 | 81.43 | 81.99 | 3,096,146 | -0.60(-0.73%) |
Nov 05, 2019 | 83.04 | 83.33 | 81.67 | 82.60 | 4,021,913 | -0.12(-0.15%) |
Nov 04, 2019 | 82.20 | 83.20 | 81.90 | 82.72 | 3,026,253 | +1.13(+1.38%) |