Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 82.73 | 84.30 | 82.11 | 84.23 | 2,920,757 | +1.44(+1.74%) |
Nov 27, 2020 | 82.47 | 82.85 | 81.69 | 82.79 | 779,217 | +0.66(+0.81%) |
Nov 25, 2020 | 80.91 | 82.63 | 80.76 | 82.13 | 1,503,104 | +1.85(+2.31%) |
Nov 24, 2020 | 81.99 | 82.46 | 80.07 | 80.28 | 2,709,857 | -1.55(-1.90%) |
Nov 23, 2020 | 82.17 | 82.87 | 81.35 | 81.83 | 1,075,029 | -0.66(-0.80%) |
Nov 20, 2020 | 82.99 | 83.67 | 82.17 | 82.49 | 1,227,804 | -0.23(-0.28%) |
Nov 19, 2020 | 82.45 | 83.80 | 82.37 | 82.72 | 1,157,508 | +0.19(+0.23%) |
Nov 18, 2020 | 83.73 | 84.10 | 82.52 | 82.53 | 2,008,347 | -1.16(-1.39%) |
Nov 17, 2020 | 83.94 | 84.72 | 83.49 | 83.69 | 1,413,333 | -0.73(-0.86%) |
Nov 16, 2020 | 83.69 | 84.48 | 82.59 | 84.42 | 1,193,494 | +0.57(+0.68%) |
Nov 13, 2020 | 83.90 | 84.41 | 82.99 | 83.86 | 1,518,109 | +0.12(+0.14%) |
Nov 12, 2020 | 84.31 | 85.01 | 82.91 | 83.74 | 2,808,577 | +0.09(+0.10%) |
Nov 11, 2020 | 83.55 | 84.41 | 83.18 | 83.66 | 4,066,025 | +1.04(+1.26%) |
Nov 10, 2020 | 80.94 | 83.24 | 80.62 | 82.61 | 2,455,922 | +1.43(+1.76%) |
Nov 09, 2020 | 87.63 | 87.91 | 81.14 | 81.19 | 3,045,502 | -5.43(-6.27%) |
Nov 06, 2020 | 86.17 | 87.46 | 86.10 | 86.61 | 1,085,211 | +0.45(+0.52%) |
Nov 05, 2020 | 87.17 | 87.67 | 85.41 | 86.16 | 1,566,775 | +0.25(+0.29%) |
Nov 04, 2020 | 86.18 | 87.06 | 85.68 | 85.91 | 1,444,677 | +0.74(+0.87%) |
Nov 03, 2020 | 84.76 | 86.07 | 84.44 | 85.18 | 1,666,697 | +1.05(+1.25%) |
Nov 02, 2020 | 86.00 | 86.75 | 83.41 | 84.12 | 2,618,400 | -0.47(-0.55%) |
Oct 30, 2020 | 83.44 | 85.14 | 82.90 | 84.59 | 2,049,426 | +1.27(+1.53%) |
Oct 29, 2020 | 80.39 | 84.12 | 78.98 | 83.32 | 3,079,348 | -1.13(-1.34%) |
Oct 28, 2020 | 87.29 | 87.87 | 84.41 | 84.45 | 2,058,004 | -3.82(-4.33%) |
Oct 27, 2020 | 88.30 | 89.22 | 87.77 | 88.27 | 1,387,682 | +0.31(+0.35%) |
Oct 26, 2020 | 87.34 | 88.06 | 86.87 | 87.96 | 794,099 | +0.00(+0.00%) |
Oct 23, 2020 | 87.38 | 88.01 | 87.07 | 87.96 | 1,002,666 | +0.88(+1.01%) |
Oct 22, 2020 | 88.07 | 88.22 | 87.03 | 87.08 | 986,194 | -1.15(-1.30%) |
Oct 21, 2020 | 88.40 | 89.51 | 88.20 | 88.23 | 1,237,051 | -0.05(-0.05%) |
Oct 20, 2020 | 89.22 | 89.86 | 88.22 | 88.28 | 964,542 | -0.10(-0.11%) |
Oct 19, 2020 | 89.58 | 90.57 | 88.04 | 88.37 | 1,352,997 | -0.81(-0.91%) |
Oct 16, 2020 | 91.02 | 91.32 | 88.97 | 89.19 | 3,543,394 | -1.83(-2.01%) |
Oct 15, 2020 | 89.90 | 91.63 | 89.54 | 91.02 | 1,461,725 | +0.60(+0.67%) |
Oct 14, 2020 | 91.23 | 92.17 | 90.35 | 90.41 | 1,178,235 | -0.68(-0.75%) |
Oct 13, 2020 | 89.26 | 91.79 | 88.79 | 91.09 | 1,723,444 | +1.83(+2.05%) |
Oct 12, 2020 | 88.72 | 90.25 | 88.18 | 89.26 | 1,303,698 | +0.49(+0.55%) |
Oct 09, 2020 | 87.53 | 89.45 | 87.42 | 88.78 | 1,124,708 | +1.55(+1.78%) |
Oct 08, 2020 | 86.92 | 88.03 | 86.62 | 87.23 | 1,034,870 | +0.20(+0.23%) |
Oct 07, 2020 | 86.71 | 87.67 | 86.48 | 87.02 | 2,138,776 | +1.03(+1.20%) |
Oct 06, 2020 | 86.86 | 87.31 | 85.55 | 85.99 | 1,555,938 | -0.84(-0.97%) |
Oct 05, 2020 | 87.11 | 87.97 | 86.35 | 86.83 | 1,922,703 | -0.42(-0.48%) |
Oct 02, 2020 | 89.16 | 89.30 | 87.15 | 87.25 | 1,565,960 | -1.85(-2.07%) |
Oct 01, 2020 | 89.97 | 89.99 | 88.61 | 89.10 | 975,827 | -0.58(-0.65%) |
Sep 30, 2020 | 89.31 | 90.12 | 88.76 | 89.69 | 1,355,340 | +0.82(+0.93%) |
Sep 29, 2020 | 89.71 | 90.06 | 88.30 | 88.86 | 1,170,943 | -0.58(-0.65%) |
Sep 28, 2020 | 89.60 | 90.35 | 89.21 | 89.45 | 1,096,010 | +0.49(+0.55%) |
Sep 25, 2020 | 88.37 | 89.09 | 88.14 | 88.96 | 963,274 | +0.34(+0.39%) |
Sep 24, 2020 | 87.77 | 89.44 | 87.56 | 88.61 | 1,125,656 | +0.94(+1.07%) |
Sep 23, 2020 | 88.10 | 88.37 | 87.20 | 87.68 | 1,131,737 | +0.02(+0.02%) |
Sep 22, 2020 | 85.95 | 88.17 | 85.70 | 87.66 | 1,919,855 | +1.87(+2.18%) |
Sep 21, 2020 | 86.32 | 87.15 | 84.83 | 85.79 | 1,514,881 | -0.65(-0.75%) |
Sep 18, 2020 | 86.49 | 87.85 | 85.75 | 86.44 | 3,187,927 | -1.67(-1.89%) |
Sep 17, 2020 | 87.43 | 88.40 | 86.66 | 88.11 | 1,190,673 | +0.10(+0.11%) |
Sep 16, 2020 | 88.61 | 89.17 | 87.79 | 88.01 | 1,094,231 | -0.35(-0.40%) |
Sep 15, 2020 | 88.87 | 89.72 | 88.01 | 88.36 | 1,396,384 | -0.37(-0.42%) |
Sep 14, 2020 | 89.53 | 89.58 | 88.46 | 88.74 | 795,945 | -0.14(-0.16%) |
Sep 11, 2020 | 89.35 | 89.99 | 88.21 | 88.88 | 955,751 | -0.02(-0.02%) |
Sep 10, 2020 | 89.92 | 90.65 | 88.74 | 88.90 | 963,248 | -1.10(-1.22%) |
Sep 09, 2020 | 88.76 | 91.03 | 88.76 | 90.00 | 1,049,739 | +2.05(+2.33%) |
Sep 08, 2020 | 89.48 | 89.66 | 87.64 | 87.95 | 1,372,820 | -1.34(-1.50%) |
Sep 04, 2020 | 89.99 | 90.79 | 88.15 | 89.29 | 1,200,566 | -0.92(-1.02%) |
Sep 03, 2020 | 93.73 | 93.88 | 89.39 | 90.21 | 1,513,646 | -3.73(-3.97%) |
Sep 02, 2020 | 91.43 | 94.71 | 91.40 | 93.94 | 2,013,102 | +2.71(+2.97%) |
Sep 01, 2020 | 91.25 | 91.40 | 90.11 | 91.24 | 934,981 | -0.48(-0.52%) |
Aug 31, 2020 | 90.78 | 91.79 | 90.77 | 91.71 | 1,316,537 | +0.88(+0.97%) |
Aug 28, 2020 | 91.52 | 92.21 | 90.04 | 90.83 | 1,315,921 | -1.14(-1.24%) |
Aug 27, 2020 | 92.21 | 92.85 | 91.66 | 91.97 | 825,019 | +0.18(+0.20%) |
Aug 26, 2020 | 91.58 | 92.30 | 91.05 | 91.79 | 771,462 | -0.18(-0.20%) |
Aug 25, 2020 | 92.64 | 92.67 | 91.80 | 91.97 | 1,063,679 | -0.51(-0.55%) |
Aug 24, 2020 | 92.04 | 92.49 | 91.49 | 92.48 | 766,445 | +0.12(+0.13%) |
Aug 21, 2020 | 92.73 | 92.82 | 91.83 | 92.36 | 1,378,927 | -0.04(-0.04%) |
Aug 20, 2020 | 92.01 | 92.56 | 91.45 | 92.39 | 851,693 | +0.24(+0.26%) |
Aug 19, 2020 | 92.46 | 92.98 | 91.67 | 92.15 | 1,053,521 | -0.16(-0.18%) |
Aug 18, 2020 | 91.91 | 92.53 | 91.25 | 92.32 | 1,958,957 | +0.64(+0.70%) |
Aug 17, 2020 | 90.17 | 92.12 | 89.72 | 91.68 | 2,236,272 | +1.46(+1.62%) |
Aug 14, 2020 | 90.86 | 90.86 | 89.95 | 90.21 | 776,867 | -0.47(-0.52%) |
Aug 13, 2020 | 90.27 | 90.74 | 89.59 | 90.68 | 867,900 | +0.15(+0.17%) |
Aug 12, 2020 | 89.04 | 91.01 | 88.73 | 90.53 | 988,153 | +2.02(+2.29%) |
Aug 11, 2020 | 90.25 | 90.25 | 88.06 | 88.50 | 1,226,036 | -1.98(-2.18%) |
Aug 10, 2020 | 90.69 | 90.87 | 89.88 | 90.48 | 946,548 | -0.17(-0.19%) |
Aug 07, 2020 | 90.82 | 91.45 | 89.87 | 90.65 | 1,417,099 | -0.15(-0.17%) |
Aug 06, 2020 | 91.41 | 91.83 | 90.55 | 90.80 | 1,232,956 | -0.68(-0.74%) |
Aug 05, 2020 | 91.74 | 92.33 | 91.11 | 91.48 | 1,405,878 | -0.21(-0.23%) |
Aug 04, 2020 | 88.74 | 92.03 | 88.36 | 91.69 | 2,021,408 | +2.52(+2.83%) |
Aug 03, 2020 | 90.87 | 91.51 | 87.69 | 89.17 | 3,222,686 | -2.79(-3.03%) |
Jul 31, 2020 | 89.52 | 92.03 | 87.86 | 91.96 | 4,392,294 | +5.99(+6.96%) |
Jul 30, 2020 | 85.25 | 86.35 | 84.66 | 85.97 | 2,320,970 | +0.72(+0.84%) |
Jul 29, 2020 | 84.22 | 85.50 | 83.83 | 85.26 | 1,402,312 | +1.05(+1.25%) |
Jul 28, 2020 | 83.48 | 84.78 | 83.16 | 84.21 | 1,201,350 | +0.99(+1.19%) |
Jul 27, 2020 | 82.27 | 83.53 | 82.02 | 83.21 | 1,164,954 | +1.24(+1.51%) |
Jul 24, 2020 | 82.36 | 82.66 | 81.27 | 81.97 | 1,410,813 | -0.33(-0.41%) |
Jul 23, 2020 | 81.89 | 83.00 | 81.81 | 82.31 | 1,551,710 | +1.03(+1.27%) |
Jul 22, 2020 | 81.05 | 81.30 | 80.15 | 81.28 | 1,291,083 | +0.61(+0.76%) |
Jul 21, 2020 | 80.47 | 81.53 | 79.93 | 80.67 | 1,548,310 | +0.20(+0.25%) |
Jul 20, 2020 | 80.86 | 81.21 | 80.09 | 80.47 | 1,245,766 | -0.55(-0.68%) |
Jul 17, 2020 | 80.79 | 81.49 | 80.39 | 81.02 | 3,818,143 | +0.64(+0.80%) |
Jul 16, 2020 | 79.61 | 80.82 | 78.03 | 80.38 | 1,939,527 | -0.38(-0.47%) |
Jul 15, 2020 | 80.65 | 81.44 | 80.08 | 80.76 | 1,463,495 | +0.11(+0.14%) |
Jul 14, 2020 | 78.34 | 80.67 | 78.34 | 80.65 | 2,209,798 | +2.24(+2.86%) |
Jul 13, 2020 | 79.12 | 80.94 | 78.05 | 78.40 | 2,702,537 | -0.62(-0.79%) |
Jul 10, 2020 | 77.91 | 79.27 | 77.42 | 79.02 | 1,769,173 | +1.00(+1.28%) |
Jul 09, 2020 | 76.64 | 78.16 | 76.63 | 78.02 | 2,269,433 | +1.40(+1.83%) |
Jul 08, 2020 | 75.38 | 76.66 | 75.24 | 76.62 | 1,731,342 | +1.16(+1.53%) |
Jul 07, 2020 | 74.12 | 75.64 | 74.04 | 75.46 | 1,318,508 | +1.14(+1.53%) |
Jul 06, 2020 | 75.42 | 75.64 | 74.05 | 74.33 | 1,390,161 | -0.41(-0.55%) |
Jul 02, 2020 | 74.83 | 75.27 | 74.28 | 74.74 | 1,109,648 | +0.37(+0.50%) |
Jul 01, 2020 | 73.98 | 74.73 | 73.80 | 74.37 | 1,370,602 | +0.57(+0.78%) |
Jun 30, 2020 | 73.32 | 73.96 | 72.93 | 73.79 | 1,676,814 | +0.55(+0.76%) |
Jun 29, 2020 | 73.26 | 73.48 | 72.57 | 73.24 | 1,214,824 | +0.54(+0.75%) |
Jun 26, 2020 | 73.48 | 73.96 | 72.61 | 72.69 | 2,235,429 | -0.56(-0.77%) |
Jun 25, 2020 | 72.99 | 73.33 | 72.00 | 73.26 | 842,190 | +0.47(+0.64%) |
Jun 24, 2020 | 73.61 | 73.61 | 72.41 | 72.79 | 1,401,502 | -0.82(-1.12%) |
Jun 23, 2020 | 74.37 | 74.76 | 73.56 | 73.61 | 1,392,278 | -0.42(-0.57%) |
Jun 22, 2020 | 73.86 | 74.43 | 73.61 | 74.03 | 1,080,018 | +0.03(+0.04%) |
Jun 19, 2020 | 75.29 | 75.50 | 73.88 | 74.00 | 2,997,927 | -0.29(-0.39%) |
Jun 18, 2020 | 73.51 | 74.51 | 72.93 | 74.29 | 2,291,951 | +2.34(+3.25%) |
Jun 17, 2020 | 71.75 | 72.74 | 71.71 | 71.95 | 1,335,434 | +0.60(+0.84%) |
Jun 16, 2020 | 71.49 | 71.80 | 70.54 | 71.35 | 972,046 | +0.83(+1.18%) |
Jun 15, 2020 | 69.34 | 70.75 | 68.76 | 70.52 | 1,106,519 | +0.75(+1.08%) |
Jun 12, 2020 | 71.20 | 71.67 | 69.52 | 69.76 | 1,228,857 | -1.28(-1.80%) |
Jun 11, 2020 | 72.07 | 73.49 | 71.02 | 71.04 | 1,623,602 | -1.03(-1.43%) |
Jun 10, 2020 | 71.75 | 72.84 | 71.31 | 72.07 | 1,490,164 | +0.54(+0.76%) |
Jun 09, 2020 | 71.48 | 72.02 | 70.82 | 71.53 | 1,127,835 | +0.17(+0.24%) |
Jun 08, 2020 | 69.57 | 71.49 | 69.46 | 71.36 | 1,277,737 | +0.92(+1.30%) |
Jun 05, 2020 | 70.42 | 71.02 | 69.15 | 70.44 | 1,997,430 | -0.46(-0.65%) |
Jun 04, 2020 | 71.41 | 72.42 | 70.48 | 70.90 | 908,063 | -0.83(-1.16%) |
Jun 03, 2020 | 72.55 | 72.69 | 71.69 | 71.73 | 1,147,062 | -0.70(-0.96%) |
Jun 02, 2020 | 71.75 | 72.95 | 71.70 | 72.43 | 1,517,583 | +0.54(+0.76%) |
Jun 01, 2020 | 71.59 | 72.55 | 71.23 | 71.88 | 1,294,696 | +0.22(+0.31%) |
May 29, 2020 | 70.76 | 71.81 | 70.13 | 71.66 | 2,121,877 | +0.98(+1.39%) |
May 28, 2020 | 70.52 | 71.31 | 70.21 | 70.68 | 2,081,134 | +1.07(+1.54%) |
May 27, 2020 | 67.12 | 69.70 | 66.96 | 69.61 | 1,873,152 | +2.50(+3.73%) |
May 26, 2020 | 68.92 | 68.92 | 66.89 | 67.11 | 1,974,986 | -1.56(-2.27%) |
May 22, 2020 | 67.73 | 69.01 | 67.41 | 68.67 | 986,354 | +0.92(+1.35%) |
May 21, 2020 | 68.87 | 68.87 | 67.58 | 67.75 | 1,100,543 | -1.13(-1.64%) |
May 20, 2020 | 69.03 | 69.25 | 68.37 | 68.88 | 1,216,531 | +0.04(+0.06%) |
May 19, 2020 | 69.44 | 69.61 | 68.77 | 68.84 | 1,464,170 | -0.94(-1.34%) |
May 18, 2020 | 70.40 | 70.60 | 69.13 | 69.77 | 2,178,680 | -0.49(-0.69%) |
May 15, 2020 | 69.64 | 71.00 | 69.38 | 70.26 | 3,752,358 | +0.76(+1.10%) |
May 14, 2020 | 69.97 | 70.59 | 67.87 | 69.50 | 1,950,829 | -0.39(-0.56%) |
May 13, 2020 | 69.72 | 70.41 | 69.54 | 69.89 | 1,528,469 | +0.07(+0.10%) |
May 12, 2020 | 70.74 | 70.89 | 69.66 | 69.82 | 1,459,060 | -0.58(-0.82%) |
May 11, 2020 | 69.85 | 71.05 | 69.67 | 70.40 | 1,499,067 | +0.61(+0.87%) |
May 08, 2020 | 69.70 | 70.10 | 69.41 | 69.79 | 1,318,014 | +0.92(+1.34%) |
May 07, 2020 | 68.80 | 69.86 | 68.31 | 68.87 | 1,359,056 | +0.50(+0.74%) |
May 06, 2020 | 69.84 | 70.22 | 68.29 | 68.37 | 1,251,444 | -1.50(-2.15%) |
May 05, 2020 | 68.30 | 70.19 | 68.13 | 69.87 | 1,659,338 | +1.43(+2.09%) |
May 04, 2020 | 67.77 | 68.96 | 66.78 | 68.44 | 1,757,535 | +0.68(+1.00%) |
May 01, 2020 | 66.84 | 68.17 | 66.46 | 67.77 | 2,359,625 | +1.17(+1.76%) |
Apr 30, 2020 | 65.76 | 67.49 | 64.36 | 66.60 | 3,312,409 | +1.54(+2.37%) |
Apr 29, 2020 | 66.05 | 66.05 | 63.83 | 65.05 | 2,306,200 | -1.00(-1.51%) |
Apr 28, 2020 | 67.52 | 68.42 | 65.52 | 66.05 | 1,931,838 | -1.96(-2.88%) |
Apr 27, 2020 | 68.79 | 68.88 | 67.73 | 68.01 | 840,244 | +0.12(+0.18%) |
Apr 24, 2020 | 67.12 | 68.01 | 67.08 | 67.89 | 1,100,990 | +0.66(+0.98%) |
Apr 23, 2020 | 67.81 | 68.44 | 66.81 | 67.23 | 1,062,429 | -0.71(-1.05%) |
Apr 22, 2020 | 67.54 | 68.42 | 67.30 | 67.95 | 826,029 | +0.82(+1.22%) |
Apr 21, 2020 | 68.61 | 68.83 | 66.80 | 67.13 | 1,430,723 | -2.02(-2.92%) |
Apr 20, 2020 | 69.54 | 70.51 | 68.82 | 69.15 | 1,317,736 | -0.84(-1.20%) |
Apr 17, 2020 | 69.67 | 70.10 | 68.35 | 69.98 | 1,820,480 | +0.86(+1.24%) |
Apr 16, 2020 | 69.12 | 69.44 | 67.79 | 69.13 | 1,715,700 | +0.62(+0.90%) |
Apr 15, 2020 | 68.37 | 69.20 | 67.92 | 68.51 | 1,629,266 | -0.13(-0.19%) |
Apr 14, 2020 | 66.81 | 68.89 | 65.51 | 68.64 | 2,392,122 | +3.84(+5.93%) |
Apr 13, 2020 | 64.01 | 65.26 | 64.01 | 64.80 | 1,060,958 | -0.28(-0.42%) |
Apr 09, 2020 | 65.04 | 66.59 | 64.79 | 65.07 | 1,117,700 | -0.21(-0.32%) |
Apr 08, 2020 | 64.26 | 65.64 | 63.46 | 65.28 | 1,205,534 | +1.52(+2.39%) |
Apr 07, 2020 | 65.52 | 66.32 | 63.72 | 63.76 | 1,893,196 | -1.76(-2.69%) |
Apr 06, 2020 | 64.99 | 66.08 | 64.71 | 65.52 | 1,899,039 | +1.15(+1.79%) |
Apr 03, 2020 | 62.59 | 64.87 | 62.59 | 64.37 | 1,425,423 | +1.31(+2.08%) |
Apr 02, 2020 | 60.02 | 63.50 | 60.02 | 63.06 | 2,389,786 | +2.35(+3.87%) |
Apr 01, 2020 | 59.75 | 61.34 | 58.89 | 60.71 | 1,615,907 | -0.36(-0.59%) |
Mar 31, 2020 | 61.20 | 62.37 | 60.44 | 61.07 | 2,528,421 | -0.60(-0.97%) |
Mar 30, 2020 | 60.12 | 62.10 | 59.95 | 61.67 | 2,331,224 | +2.70(+4.58%) |
Mar 27, 2020 | 58.98 | 60.45 | 58.32 | 58.96 | 2,162,569 | -0.88(-1.48%) |
Mar 26, 2020 | 57.39 | 60.88 | 57.39 | 59.85 | 2,343,456 | +2.47(+4.31%) |
Mar 25, 2020 | 58.95 | 60.73 | 56.92 | 57.38 | 3,117,480 | -2.33(-3.90%) |
Mar 24, 2020 | 59.26 | 60.30 | 56.48 | 59.71 | 2,439,805 | +1.79(+3.09%) |
Mar 23, 2020 | 62.44 | 62.58 | 56.88 | 57.92 | 3,030,529 | -4.64(-7.42%) |
Mar 20, 2020 | 62.80 | 63.73 | 61.03 | 62.56 | 3,832,972 | -0.90(-1.42%) |
Mar 19, 2020 | 66.47 | 67.50 | 62.56 | 63.47 | 2,477,201 | -2.55(-3.86%) |
Mar 18, 2020 | 62.69 | 68.24 | 62.52 | 66.02 | 3,189,471 | +0.66(+1.00%) |
Mar 17, 2020 | 58.88 | 68.38 | 58.71 | 65.36 | 4,167,209 | +7.86(+13.67%) |
Mar 16, 2020 | 47.59 | 61.30 | 45.65 | 57.50 | 4,072,778 | -2.72(-4.52%) |
Mar 13, 2020 | 62.75 | 62.84 | 59.10 | 60.22 | 4,333,757 | -0.11(-0.19%) |
Mar 12, 2020 | 60.48 | 66.58 | 58.04 | 60.34 | 4,117,862 | -4.76(-7.31%) |
Mar 11, 2020 | 67.70 | 68.39 | 64.70 | 65.09 | 2,817,489 | -4.15(-5.99%) |
Mar 10, 2020 | 68.64 | 69.66 | 66.62 | 69.24 | 2,202,331 | +1.93(+2.87%) |
Mar 09, 2020 | 67.55 | 69.56 | 66.78 | 67.31 | 2,077,464 | -3.75(-5.28%) |
Mar 06, 2020 | 69.61 | 71.54 | 69.16 | 71.06 | 2,491,731 | -0.33(-0.47%) |
Mar 05, 2020 | 71.58 | 71.98 | 70.23 | 71.39 | 1,717,865 | -1.37(-1.88%) |
Mar 04, 2020 | 70.78 | 72.84 | 70.33 | 72.76 | 2,004,948 | +3.24(+4.67%) |
Mar 03, 2020 | 71.36 | 72.23 | 68.91 | 69.52 | 2,372,671 | -1.81(-2.53%) |
Mar 02, 2020 | 66.44 | 71.40 | 66.16 | 71.33 | 4,099,466 | +5.18(+7.83%) |
Feb 28, 2020 | 66.81 | 67.54 | 64.75 | 66.15 | 3,677,324 | -2.23(-3.26%) |
Feb 27, 2020 | 70.82 | 71.20 | 67.93 | 68.38 | 2,342,872 | -2.45(-3.45%) |
Feb 26, 2020 | 71.11 | 71.87 | 70.68 | 70.82 | 1,667,258 | -0.31(-0.44%) |
Feb 25, 2020 | 71.68 | 72.32 | 70.62 | 71.13 | 1,529,286 | -0.71(-0.99%) |
Feb 24, 2020 | 72.69 | 73.27 | 71.73 | 71.85 | 1,432,842 | -1.05(-1.44%) |
Feb 21, 2020 | 72.37 | 73.14 | 72.37 | 72.89 | 1,002,199 | +0.29(+0.39%) |
Feb 20, 2020 | 72.28 | 73.07 | 71.71 | 72.61 | 2,234,505 | +0.50(+0.70%) |
Feb 19, 2020 | 72.40 | 72.71 | 71.99 | 72.11 | 1,101,548 | -0.35(-0.49%) |
Feb 18, 2020 | 72.83 | 73.12 | 72.22 | 72.46 | 1,509,263 | -0.27(-0.37%) |
Feb 14, 2020 | 72.21 | 72.75 | 72.02 | 72.72 | 929,788 | +0.68(+0.94%) |
Feb 13, 2020 | 71.83 | 72.72 | 71.77 | 72.05 | 996,439 | +0.27(+0.37%) |
Feb 12, 2020 | 70.71 | 72.01 | 70.71 | 71.78 | 1,733,538 | +0.85(+1.20%) |
Feb 11, 2020 | 71.47 | 71.84 | 70.74 | 70.93 | 1,044,729 | -0.73(-1.02%) |
Feb 10, 2020 | 70.74 | 71.77 | 70.74 | 71.66 | 990,918 | +1.01(+1.42%) |
Feb 07, 2020 | 70.47 | 70.83 | 70.00 | 70.65 | 1,233,540 | +0.50(+0.72%) |
Feb 06, 2020 | 70.47 | 70.88 | 70.04 | 70.15 | 966,658 | -0.28(-0.40%) |
Feb 05, 2020 | 70.94 | 71.13 | 70.34 | 70.43 | 1,589,551 | -0.46(-0.64%) |
Feb 04, 2020 | 71.26 | 71.84 | 70.77 | 70.89 | 2,609,556 | -0.35(-0.49%) |
Feb 03, 2020 | 70.88 | 72.45 | 70.74 | 71.24 | 2,482,475 | +0.84(+1.20%) |
Jan 31, 2020 | 70.70 | 73.26 | 70.25 | 70.40 | 3,879,221 | +1.37(+1.98%) |
Jan 30, 2020 | 69.14 | 69.33 | 68.22 | 69.03 | 3,061,135 | +0.08(+0.11%) |
Jan 29, 2020 | 68.37 | 69.33 | 68.01 | 68.96 | 1,338,598 | +0.65(+0.94%) |
Jan 28, 2020 | 68.42 | 69.01 | 67.84 | 68.31 | 1,776,932 | -0.34(-0.50%) |
Jan 27, 2020 | 67.34 | 69.04 | 66.66 | 68.65 | 2,855,779 | +1.01(+1.50%) |
Jan 24, 2020 | 67.57 | 68.22 | 67.29 | 67.64 | 2,490,486 | +0.31(+0.46%) |
Jan 23, 2020 | 68.42 | 68.98 | 67.29 | 67.32 | 2,400,493 | -1.18(-1.72%) |
Jan 22, 2020 | 68.89 | 68.91 | 68.38 | 68.50 | 1,535,717 | -0.27(-0.39%) |
Jan 21, 2020 | 68.29 | 68.83 | 68.09 | 68.77 | 2,057,018 | +0.47(+0.69%) |
Jan 17, 2020 | 68.06 | 68.50 | 67.97 | 68.29 | 2,154,794 | +0.30(+0.45%) |
Jan 16, 2020 | 68.24 | 68.62 | 67.93 | 67.99 | 1,771,465 | -0.15(-0.22%) |
Jan 15, 2020 | 67.66 | 68.62 | 67.66 | 68.14 | 1,294,697 | +0.64(+0.94%) |
Jan 14, 2020 | 67.16 | 67.54 | 66.98 | 67.50 | 1,862,745 | +0.33(+0.49%) |
Jan 13, 2020 | 66.60 | 67.55 | 66.53 | 67.17 | 1,236,355 | +0.68(+1.03%) |
Jan 10, 2020 | 66.14 | 66.75 | 65.79 | 66.49 | 1,118,831 | +0.33(+0.50%) |
Jan 09, 2020 | 65.65 | 66.57 | 65.57 | 66.16 | 1,438,025 | +0.49(+0.75%) |
Jan 08, 2020 | 66.28 | 66.28 | 65.39 | 65.66 | 1,791,531 | -0.60(-0.90%) |
Jan 07, 2020 | 66.55 | 66.75 | 65.73 | 66.26 | 1,669,795 | -0.64(-0.96%) |
Jan 06, 2020 | 66.80 | 67.27 | 66.56 | 66.91 | 1,625,601 | +0.26(+0.38%) |
Jan 03, 2020 | 66.01 | 66.79 | 65.96 | 66.65 | 1,290,683 | +0.23(+0.34%) |
Jan 02, 2020 | 66.75 | 67.07 | 66.07 | 66.42 | 1,501,640 | -0.29(-0.44%) |
Dec 31, 2019 | 66.89 | 67.12 | 66.38 | 66.72 | 1,698,595 | -0.01(-0.01%) |
Dec 30, 2019 | 66.92 | 66.93 | 66.31 | 66.73 | 1,222,117 | -0.33(-0.50%) |
Dec 27, 2019 | 66.87 | 67.12 | 66.64 | 67.06 | 991,998 | +0.31(+0.47%) |
Dec 26, 2019 | 66.90 | 67.05 | 66.58 | 66.75 | 1,042,666 | +0.02(+0.03%) |
Dec 24, 2019 | 66.54 | 66.83 | 66.38 | 66.73 | 279,813 | +0.19(+0.29%) |
Dec 23, 2019 | 66.90 | 67.03 | 66.38 | 66.54 | 1,105,280 | -0.09(-0.14%) |
Dec 20, 2019 | 66.59 | 67.18 | 66.30 | 66.63 | 3,843,269 | +0.72(+1.09%) |
Dec 19, 2019 | 65.32 | 66.19 | 64.96 | 65.91 | 1,269,713 | +0.83(+1.28%) |
Dec 18, 2019 | 65.20 | 65.31 | 64.49 | 65.08 | 1,718,800 | -0.12(-0.19%) |
Dec 17, 2019 | 65.11 | 65.65 | 64.92 | 65.20 | 2,084,320 | -0.17(-0.26%) |
Dec 16, 2019 | 66.40 | 66.63 | 65.34 | 65.37 | 1,778,413 | -1.01(-1.53%) |
Dec 13, 2019 | 65.69 | 66.64 | 65.60 | 66.38 | 2,210,673 | +0.42(+0.63%) |
Dec 12, 2019 | 65.85 | 66.34 | 65.60 | 65.97 | 1,757,542 | +0.14(+0.22%) |
Dec 11, 2019 | 65.83 | 66.32 | 65.57 | 65.83 | 1,792,599 | +0.05(+0.07%) |
Dec 10, 2019 | 65.28 | 65.84 | 64.83 | 65.78 | 2,239,247 | -0.95(-1.42%) |
Dec 09, 2019 | 66.63 | 67.00 | 66.40 | 66.73 | 1,235,050 | +0.09(+0.14%) |
Dec 06, 2019 | 66.23 | 66.96 | 66.18 | 66.63 | 1,575,241 | +0.48(+0.73%) |
Dec 05, 2019 | 65.99 | 66.51 | 65.63 | 66.15 | 1,764,006 | -0.38(-0.57%) |
Dec 04, 2019 | 65.27 | 66.59 | 65.27 | 66.53 | 991,082 | +0.97(+1.48%) |
Dec 03, 2019 | 66.39 | 66.60 | 65.32 | 65.56 | 1,514,220 | -0.65(-0.99%) |