Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 74.12 | 74.72 | 73.58 | 73.80 | 220,784 | -0.59(-0.79%) |
Nov 27, 2020 | 73.99 | 74.54 | 73.62 | 74.39 | 114,800 | +1.18(+1.61%) |
Nov 25, 2020 | 72.69 | 73.92 | 72.69 | 73.21 | 137,700 | +0.61(+0.84%) |
Nov 24, 2020 | 71.88 | 73.13 | 71.46 | 72.60 | 126,861 | +1.17(+1.64%) |
Nov 23, 2020 | 70.90 | 71.78 | 70.67 | 71.43 | 128,306 | +0.24(+0.34%) |
Nov 20, 2020 | 70.04 | 71.37 | 70.04 | 71.19 | 143,000 | +1.14(+1.63%) |
Nov 19, 2020 | 69.58 | 70.18 | 68.84 | 70.05 | 155,932 | +0.05(+0.07%) |
Nov 18, 2020 | 69.96 | 70.57 | 69.33 | 70.00 | 195,416 | -0.35(-0.50%) |
Nov 17, 2020 | 69.87 | 70.45 | 69.32 | 70.35 | 223,627 | -0.15(-0.21%) |
Nov 16, 2020 | 68.99 | 70.53 | 68.51 | 70.50 | 199,011 | +2.09(+3.06%) |
Nov 13, 2020 | 68.02 | 68.75 | 67.91 | 68.41 | 216,200 | +0.78(+1.15%) |
Nov 12, 2020 | 70.34 | 71.22 | 67.53 | 67.63 | 174,528 | -3.46(-4.87%) |
Nov 11, 2020 | 68.71 | 71.94 | 68.71 | 71.09 | 234,220 | +2.36(+3.43%) |
Nov 10, 2020 | 69.30 | 69.73 | 68.56 | 68.73 | 257,315 | -0.88(-1.26%) |
Nov 09, 2020 | 67.86 | 69.94 | 67.06 | 69.61 | 261,572 | +4.01(+6.11%) |
Nov 06, 2020 | 65.16 | 65.81 | 64.73 | 65.60 | 146,300 | +0.38(+0.58%) |
Nov 05, 2020 | 65.34 | 65.56 | 64.64 | 65.22 | 114,070 | +0.82(+1.27%) |
Nov 04, 2020 | 63.08 | 64.92 | 63.03 | 64.40 | 127,542 | +1.87(+2.99%) |
Nov 03, 2020 | 61.80 | 63.22 | 61.80 | 62.53 | 126,413 | +1.45(+2.37%) |
Nov 02, 2020 | 62.67 | 63.04 | 60.58 | 61.08 | 253,279 | -1.09(-1.75%) |
Oct 30, 2020 | 62.48 | 62.61 | 61.10 | 62.17 | 174,900 | -0.55(-0.88%) |
Oct 29, 2020 | 61.25 | 63.09 | 61.25 | 62.72 | 157,519 | +1.43(+2.33%) |
Oct 28, 2020 | 62.79 | 63.32 | 61.19 | 61.29 | 240,881 | -2.73(-4.26%) |
Oct 27, 2020 | 64.65 | 65.15 | 63.78 | 64.02 | 143,249 | -0.60(-0.93%) |
Oct 26, 2020 | 65.58 | 65.67 | 64.11 | 64.62 | 97,696 | -1.87(-2.81%) |
Oct 23, 2020 | 66.14 | 66.52 | 65.75 | 66.49 | 78,500 | +0.45(+0.68%) |
Oct 22, 2020 | 66.32 | 66.78 | 65.53 | 66.04 | 82,735 | -0.56(-0.84%) |
Oct 21, 2020 | 67.59 | 67.71 | 66.41 | 66.60 | 92,230 | -1.01(-1.49%) |
Oct 20, 2020 | 68.40 | 68.69 | 67.57 | 67.61 | 89,731 | -0.85(-1.24%) |
Oct 19, 2020 | 68.75 | 69.47 | 68.23 | 68.46 | 98,934 | -0.52(-0.75%) |
Oct 16, 2020 | 69.13 | 69.33 | 68.95 | 68.98 | 100,300 | -0.29(-0.42%) |
Oct 15, 2020 | 68.04 | 69.38 | 68.04 | 69.27 | 144,423 | +0.02(+0.03%) |
Oct 14, 2020 | 70.11 | 70.36 | 69.13 | 69.25 | 104,407 | -0.66(-0.94%) |
Oct 13, 2020 | 69.38 | 70.18 | 69.35 | 69.91 | 102,545 | +0.41(+0.59%) |
Oct 12, 2020 | 69.24 | 69.89 | 69.24 | 69.50 | 52,194 | +0.27(+0.39%) |
Oct 09, 2020 | 69.69 | 70.26 | 69.14 | 69.23 | 151,100 | +0.05(+0.07%) |
Oct 08, 2020 | 68.62 | 69.22 | 68.36 | 69.18 | 75,520 | +1.00(+1.47%) |
Oct 07, 2020 | 68.23 | 68.53 | 67.97 | 68.18 | 137,928 | +0.61(+0.90%) |
Oct 06, 2020 | 69.70 | 69.91 | 67.54 | 67.57 | 137,247 | -2.20(-3.15%) |
Oct 05, 2020 | 68.80 | 69.81 | 68.72 | 69.77 | 93,122 | +0.99(+1.44%) |
Oct 02, 2020 | 68.41 | 69.24 | 68.40 | 68.78 | 119,500 | -0.56(-0.81%) |
Oct 01, 2020 | 67.91 | 69.45 | 67.79 | 69.34 | 188,084 | +1.57(+2.32%) |
Sep 30, 2020 | 66.90 | 68.16 | 66.90 | 67.77 | 175,358 | +0.77(+1.15%) |
Sep 29, 2020 | 67.34 | 68.16 | 66.97 | 67.00 | 174,663 | -0.56(-0.83%) |
Sep 28, 2020 | 67.59 | 68.54 | 67.42 | 67.56 | 134,146 | +0.45(+0.67%) |
Sep 25, 2020 | 66.97 | 67.40 | 66.25 | 67.11 | 168,300 | +0.03(+0.04%) |
Sep 24, 2020 | 67.51 | 68.00 | 66.48 | 67.08 | 130,666 | -0.93(-1.37%) |
Sep 23, 2020 | 68.25 | 68.60 | 67.98 | 68.01 | 155,280 | -0.27(-0.40%) |
Sep 22, 2020 | 67.48 | 68.41 | 66.91 | 68.28 | 117,534 | +1.07(+1.59%) |
Sep 21, 2020 | 67.00 | 67.22 | 66.00 | 67.21 | 168,616 | -0.58(-0.86%) |
Sep 18, 2020 | 67.84 | 68.62 | 67.72 | 67.79 | 149,600 | -0.16(-0.24%) |
Sep 17, 2020 | 67.28 | 68.01 | 67.28 | 67.95 | 145,383 | -0.18(-0.26%) |
Sep 16, 2020 | 69.79 | 69.93 | 68.11 | 68.13 | 231,363 | -1.40(-2.01%) |
Sep 15, 2020 | 69.18 | 69.81 | 69.09 | 69.53 | 207,481 | +0.69(+1.00%) |
Sep 14, 2020 | 68.75 | 69.17 | 68.61 | 68.84 | 154,763 | +0.30(+0.44%) |
Sep 11, 2020 | 68.73 | 69.16 | 67.95 | 68.54 | 164,000 | -0.07(-0.10%) |
Sep 10, 2020 | 71.16 | 71.16 | 68.55 | 68.61 | 151,051 | -2.18(-3.08%) |
Sep 09, 2020 | 68.84 | 70.97 | 68.65 | 70.79 | 158,755 | +2.84(+4.18%) |
Sep 08, 2020 | 67.97 | 68.64 | 67.51 | 67.95 | 211,115 | -1.71(-2.45%) |
Sep 04, 2020 | 70.79 | 71.01 | 68.33 | 69.66 | 272,500 | -1.15(-1.62%) |
Sep 03, 2020 | 72.92 | 73.10 | 70.35 | 70.81 | 320,748 | -2.77(-3.76%) |
Sep 02, 2020 | 71.60 | 73.77 | 71.47 | 73.58 | 281,374 | +2.04(+2.85%) |
Sep 01, 2020 | 70.37 | 71.60 | 69.78 | 71.54 | 233,745 | +1.35(+1.92%) |
Aug 31, 2020 | 70.55 | 70.88 | 69.45 | 70.19 | 206,663 | -0.69(-0.97%) |
Aug 28, 2020 | 70.97 | 71.22 | 70.69 | 70.88 | 194,800 | +0.12(+0.17%) |
Aug 27, 2020 | 70.33 | 71.54 | 70.25 | 70.76 | 128,682 | +0.24(+0.34%) |
Aug 26, 2020 | 68.76 | 70.75 | 68.53 | 70.52 | 151,735 | +1.78(+2.59%) |
Aug 25, 2020 | 69.18 | 69.62 | 68.61 | 68.74 | 126,650 | -0.60(-0.87%) |
Aug 24, 2020 | 69.71 | 70.35 | 69.02 | 69.34 | 101,660 | -0.38(-0.55%) |
Aug 21, 2020 | 69.17 | 69.90 | 68.57 | 69.72 | 180,700 | +0.37(+0.53%) |
Aug 20, 2020 | 68.50 | 69.57 | 68.19 | 69.35 | 117,309 | +0.54(+0.78%) |
Aug 19, 2020 | 69.08 | 69.50 | 68.77 | 68.81 | 107,538 | -0.41(-0.59%) |
Aug 18, 2020 | 69.30 | 69.35 | 68.41 | 69.22 | 163,076 | +0.19(+0.28%) |
Aug 17, 2020 | 69.13 | 69.97 | 68.81 | 69.03 | 152,870 | -0.18(-0.26%) |
Aug 14, 2020 | 69.58 | 69.84 | 68.92 | 69.21 | 195,700 | -0.68(-0.97%) |
Aug 13, 2020 | 69.97 | 70.32 | 69.53 | 69.89 | 156,559 | -0.30(-0.43%) |
Aug 12, 2020 | 70.50 | 71.29 | 69.97 | 70.19 | 180,633 | -0.08(-0.11%) |
Aug 11, 2020 | 70.73 | 70.81 | 70.19 | 70.27 | 141,277 | -0.26(-0.37%) |
Aug 10, 2020 | 71.20 | 71.62 | 70.23 | 70.53 | 221,800 | -1.02(-1.43%) |
Aug 07, 2020 | 71.27 | 71.72 | 70.66 | 71.55 | 179,000 | -0.24(-0.33%) |
Aug 06, 2020 | 70.95 | 71.91 | 70.69 | 71.79 | 280,064 | +0.45(+0.63%) |
Aug 05, 2020 | 71.12 | 71.68 | 70.59 | 71.34 | 131,505 | +0.68(+0.96%) |
Aug 04, 2020 | 71.18 | 71.72 | 70.18 | 70.66 | 264,190 | -0.34(-0.48%) |
Aug 03, 2020 | 71.20 | 71.68 | 70.79 | 71.00 | 89,628 | -0.39(-0.55%) |
Jul 31, 2020 | 71.06 | 71.43 | 69.77 | 71.39 | 319,100 | +0.35(+0.49%) |
Jul 30, 2020 | 68.97 | 71.23 | 68.60 | 71.04 | 270,630 | +1.13(+1.62%) |
Jul 29, 2020 | 66.03 | 69.97 | 65.27 | 69.91 | 398,136 | +4.74(+7.27%) |
Jul 28, 2020 | 65.66 | 65.91 | 65.15 | 65.17 | 205,715 | -0.77(-1.17%) |
Jul 27, 2020 | 64.50 | 66.05 | 64.50 | 65.94 | 192,311 | +1.31(+2.03%) |
Jul 24, 2020 | 65.22 | 65.22 | 64.20 | 64.63 | 249,200 | -0.81(-1.24%) |
Jul 23, 2020 | 65.39 | 66.36 | 65.26 | 65.44 | 196,427 | +0.06(+0.09%) |
Jul 22, 2020 | 65.00 | 65.79 | 64.61 | 65.38 | 213,963 | +0.12(+0.18%) |
Jul 21, 2020 | 66.93 | 66.95 | 65.16 | 65.26 | 230,241 | -1.30(-1.95%) |
Jul 20, 2020 | 65.52 | 66.70 | 65.52 | 66.56 | 153,276 | +0.86(+1.31%) |
Jul 17, 2020 | 65.82 | 66.20 | 65.59 | 65.70 | 209,100 | -0.13(-0.20%) |
Jul 16, 2020 | 65.95 | 66.59 | 65.67 | 65.83 | 134,426 | -0.62(-0.93%) |
Jul 15, 2020 | 64.93 | 66.61 | 64.72 | 66.45 | 215,426 | +1.93(+2.99%) |
Jul 14, 2020 | 63.80 | 64.92 | 63.74 | 64.52 | 215,495 | +0.55(+0.86%) |
Jul 13, 2020 | 64.09 | 64.69 | 63.48 | 63.97 | 238,217 | +0.21(+0.33%) |
Jul 10, 2020 | 63.96 | 64.15 | 63.62 | 63.76 | 129,900 | -0.19(-0.30%) |
Jul 09, 2020 | 63.87 | 64.06 | 62.57 | 63.95 | 183,838 | +0.09(+0.14%) |
Jul 08, 2020 | 63.00 | 63.90 | 63.00 | 63.86 | 167,400 | +0.89(+1.41%) |
Jul 07, 2020 | 63.67 | 64.45 | 62.97 | 62.97 | 221,933 | -1.06(-1.66%) |
Jul 06, 2020 | 64.00 | 64.43 | 63.51 | 64.03 | 235,728 | +0.34(+0.53%) |
Jul 02, 2020 | 63.84 | 64.09 | 63.12 | 63.69 | 209,600 | +0.40(+0.63%) |
Jul 01, 2020 | 63.16 | 63.62 | 62.71 | 63.29 | 91,857 | +0.29(+0.46%) |
Jun 30, 2020 | 62.95 | 63.30 | 62.44 | 63.00 | 163,278 | -0.13(-0.21%) |
Jun 29, 2020 | 62.46 | 63.70 | 62.13 | 63.13 | 225,996 | +0.70(+1.12%) |
Jun 26, 2020 | 63.35 | 63.62 | 62.31 | 62.43 | 199,400 | -0.98(-1.55%) |
Jun 25, 2020 | 61.82 | 63.44 | 61.24 | 63.41 | 270,421 | +1.59(+2.57%) |
Jun 24, 2020 | 62.68 | 63.00 | 61.67 | 61.82 | 310,060 | -1.58(-2.49%) |
Jun 23, 2020 | 65.26 | 65.26 | 63.39 | 63.40 | 228,405 | -1.33(-2.05%) |
Jun 22, 2020 | 63.73 | 64.86 | 63.04 | 64.73 | 181,059 | +1.01(+1.59%) |
Jun 19, 2020 | 65.02 | 65.60 | 63.62 | 63.72 | 242,100 | -0.76(-1.18%) |
Jun 18, 2020 | 64.18 | 64.80 | 63.81 | 64.48 | 157,495 | +0.21(+0.33%) |
Jun 17, 2020 | 65.72 | 65.81 | 64.05 | 64.27 | 282,259 | -1.39(-2.12%) |
Jun 16, 2020 | 66.60 | 67.69 | 65.42 | 65.66 | 246,603 | +0.03(+0.05%) |
Jun 15, 2020 | 64.87 | 65.96 | 63.81 | 65.63 | 249,386 | -0.20(-0.30%) |
Jun 12, 2020 | 66.48 | 67.49 | 65.44 | 65.83 | 227,000 | +0.45(+0.69%) |
Jun 11, 2020 | 67.24 | 67.68 | 65.33 | 65.38 | 290,805 | -3.24(-4.72%) |
Jun 10, 2020 | 68.30 | 69.08 | 67.80 | 68.62 | 224,756 | +0.46(+0.67%) |
Jun 09, 2020 | 68.19 | 68.58 | 67.54 | 68.16 | 137,492 | -1.14(-1.65%) |
Jun 08, 2020 | 68.69 | 69.54 | 68.31 | 69.30 | 224,545 | +0.68(+0.99%) |
Jun 05, 2020 | 67.85 | 69.16 | 67.55 | 68.62 | 265,100 | +1.73(+2.59%) |
Jun 04, 2020 | 66.49 | 67.25 | 66.16 | 66.89 | 316,792 | -0.15(-0.22%) |
Jun 03, 2020 | 65.66 | 67.10 | 65.66 | 67.04 | 185,920 | +1.38(+2.10%) |
Jun 02, 2020 | 64.87 | 65.68 | 64.58 | 65.66 | 227,788 | +1.14(+1.77%) |
Jun 01, 2020 | 63.61 | 64.67 | 63.03 | 64.52 | 161,222 | +0.76(+1.19%) |
May 29, 2020 | 64.09 | 64.47 | 62.97 | 63.76 | 251,000 | -0.41(-0.64%) |
May 28, 2020 | 63.13 | 64.70 | 62.84 | 64.17 | 243,924 | +1.44(+2.30%) |
May 27, 2020 | 63.99 | 64.08 | 61.60 | 62.73 | 293,874 | -0.71(-1.12%) |
May 26, 2020 | 63.48 | 63.94 | 62.65 | 63.44 | 203,919 | +1.19(+1.91%) |
May 22, 2020 | 60.95 | 62.41 | 60.45 | 62.25 | 231,600 | +1.11(+1.82%) |
May 21, 2020 | 61.65 | 61.70 | 60.75 | 61.14 | 105,186 | -0.50(-0.81%) |
May 20, 2020 | 61.83 | 62.18 | 61.49 | 61.64 | 154,088 | +0.77(+1.26%) |
May 19, 2020 | 62.22 | 62.54 | 60.87 | 60.87 | 220,999 | -0.97(-1.57%) |
May 18, 2020 | 61.10 | 62.40 | 61.10 | 61.84 | 102,478 | +1.60(+2.66%) |
May 15, 2020 | 60.00 | 60.35 | 59.56 | 60.24 | 222,500 | -0.06(-0.10%) |
May 14, 2020 | 60.07 | 60.32 | 58.60 | 60.30 | 213,171 | -0.28(-0.46%) |
May 13, 2020 | 62.24 | 62.24 | 60.10 | 60.58 | 290,867 | -1.71(-2.75%) |
May 12, 2020 | 64.02 | 64.20 | 62.23 | 62.29 | 424,135 | -1.65(-2.58%) |
May 11, 2020 | 64.52 | 64.89 | 63.77 | 63.94 | 264,810 | -1.17(-1.80%) |
May 08, 2020 | 65.68 | 65.68 | 64.88 | 65.11 | 190,900 | +0.14(+0.22%) |
May 07, 2020 | 64.50 | 65.63 | 64.50 | 64.97 | 295,425 | +0.96(+1.50%) |
May 06, 2020 | 64.51 | 65.07 | 63.95 | 64.01 | 239,173 | -0.11(-0.17%) |
May 05, 2020 | 64.16 | 64.84 | 63.64 | 64.12 | 391,829 | +0.78(+1.23%) |
May 04, 2020 | 62.31 | 63.39 | 62.10 | 63.34 | 306,456 | +0.61(+0.97%) |
May 01, 2020 | 62.72 | 62.99 | 61.83 | 62.73 | 396,300 | -1.24(-1.94%) |
Apr 30, 2020 | 63.00 | 64.49 | 62.85 | 63.97 | 574,522 | +0.53(+0.84%) |
Apr 29, 2020 | 62.48 | 63.76 | 62.04 | 63.44 | 329,878 | +2.33(+3.81%) |
Apr 28, 2020 | 63.30 | 63.76 | 61.03 | 61.11 | 340,139 | -1.27(-2.04%) |
Apr 27, 2020 | 61.46 | 62.61 | 61.18 | 62.38 | 318,140 | +1.34(+2.20%) |
Apr 24, 2020 | 60.07 | 61.31 | 59.85 | 61.04 | 291,700 | +0.94(+1.56%) |
Apr 23, 2020 | 59.50 | 60.27 | 59.29 | 60.10 | 297,818 | +0.93(+1.57%) |
Apr 22, 2020 | 58.93 | 59.41 | 58.42 | 59.17 | 236,513 | +1.43(+2.48%) |
Apr 21, 2020 | 58.38 | 59.12 | 57.70 | 57.74 | 273,687 | -1.82(-3.06%) |
Apr 20, 2020 | 60.29 | 60.95 | 59.27 | 59.56 | 295,664 | -0.85(-1.41%) |
Apr 17, 2020 | 59.75 | 60.53 | 59.23 | 60.41 | 387,500 | +1.97(+3.37%) |
Apr 16, 2020 | 58.32 | 59.04 | 58.16 | 58.44 | 296,801 | -0.04(-0.07%) |
Apr 15, 2020 | 58.69 | 59.38 | 58.26 | 58.48 | 559,860 | -1.62(-2.70%) |
Apr 14, 2020 | 60.12 | 60.62 | 59.20 | 60.10 | 513,387 | +0.45(+0.75%) |
Apr 13, 2020 | 60.04 | 60.30 | 58.60 | 59.65 | 429,595 | -0.48(-0.80%) |
Apr 09, 2020 | 59.00 | 60.78 | 58.50 | 60.13 | 534,600 | +2.07(+3.57%) |
Apr 08, 2020 | 57.50 | 58.32 | 56.10 | 58.06 | 415,927 | +1.31(+2.31%) |
Apr 07, 2020 | 57.60 | 58.81 | 56.39 | 56.75 | 504,193 | +1.04(+1.87%) |
Apr 06, 2020 | 54.68 | 55.88 | 53.67 | 55.71 | 508,462 | +2.19(+4.09%) |
Apr 03, 2020 | 54.44 | 54.44 | 53.02 | 53.52 | 404,300 | -0.67(-1.24%) |
Apr 02, 2020 | 53.17 | 54.81 | 53.17 | 54.19 | 417,769 | +0.85(+1.59%) |
Apr 01, 2020 | 53.38 | 54.81 | 52.61 | 53.34 | 539,187 | -1.07(-1.97%) |
Mar 31, 2020 | 52.02 | 54.82 | 51.85 | 54.41 | 535,507 | +1.99(+3.80%) |
Mar 30, 2020 | 50.02 | 52.65 | 49.64 | 52.42 | 447,388 | +2.21(+4.40%) |
Mar 27, 2020 | 50.96 | 51.07 | 49.05 | 50.21 | 605,200 | -1.99(-3.81%) |
Mar 26, 2020 | 49.72 | 52.47 | 49.72 | 52.20 | 678,474 | +2.88(+5.84%) |
Mar 25, 2020 | 49.56 | 52.49 | 48.54 | 49.32 | 598,766 | -0.02(-0.04%) |
Mar 24, 2020 | 48.71 | 49.61 | 47.89 | 49.34 | 641,028 | +2.49(+5.31%) |
Mar 23, 2020 | 47.53 | 49.33 | 46.32 | 46.85 | 785,490 | -1.34(-2.78%) |
Mar 20, 2020 | 52.08 | 52.97 | 47.92 | 48.19 | 448,200 | -2.81(-5.51%) |
Mar 19, 2020 | 48.13 | 52.23 | 47.50 | 51.00 | 559,862 | +2.35(+4.83%) |
Mar 18, 2020 | 50.70 | 52.50 | 46.42 | 48.65 | 473,297 | -4.72(-8.84%) |
Mar 17, 2020 | 54.97 | 55.55 | 52.73 | 53.37 | 540,345 | -1.28(-2.34%) |
Mar 16, 2020 | 54.22 | 57.21 | 52.28 | 54.65 | 545,645 | -5.70(-9.44%) |
Mar 13, 2020 | 60.15 | 61.36 | 58.75 | 60.35 | 578,200 | +2.06(+3.53%) |
Mar 12, 2020 | 60.82 | 61.71 | 58.06 | 58.29 | 589,555 | -7.92(-11.96%) |
Mar 11, 2020 | 67.49 | 68.06 | 65.61 | 66.21 | 427,291 | -2.63(-3.82%) |
Mar 10, 2020 | 67.70 | 68.93 | 66.58 | 68.84 | 518,526 | +2.38(+3.58%) |
Mar 09, 2020 | 66.73 | 69.07 | 65.33 | 66.46 | 375,214 | -4.13(-5.85%) |
Mar 06, 2020 | 69.72 | 71.01 | 69.61 | 70.59 | 396,500 | -0.63(-0.88%) |
Mar 05, 2020 | 71.05 | 71.84 | 70.97 | 71.22 | 249,651 | -1.04(-1.44%) |
Mar 04, 2020 | 71.07 | 72.30 | 70.53 | 72.26 | 227,847 | +2.07(+2.95%) |
Mar 03, 2020 | 71.83 | 72.00 | 69.91 | 70.19 | 331,988 | -1.64(-2.28%) |
Mar 02, 2020 | 70.46 | 71.90 | 69.94 | 71.83 | 293,867 | +1.42(+2.02%) |
Feb 28, 2020 | 67.75 | 70.46 | 67.09 | 70.41 | 455,400 | +0.12(+0.17%) |
Feb 27, 2020 | 71.36 | 72.31 | 70.19 | 70.29 | 290,036 | -2.25(-3.10%) |
Feb 26, 2020 | 72.44 | 73.36 | 72.24 | 72.54 | 307,150 | -0.02(-0.03%) |
Feb 25, 2020 | 74.44 | 74.65 | 71.95 | 72.56 | 346,697 | -1.53(-2.07%) |
Feb 24, 2020 | 73.64 | 74.98 | 72.44 | 74.09 | 277,779 | -1.56(-2.06%) |
Feb 21, 2020 | 75.40 | 75.80 | 75.00 | 75.65 | 184,800 | +0.12(+0.16%) |
Feb 20, 2020 | 76.27 | 76.30 | 74.66 | 75.53 | 291,327 | -0.98(-1.28%) |
Feb 19, 2020 | 77.45 | 77.45 | 76.44 | 76.51 | 254,464 | -0.57(-0.74%) |
Feb 18, 2020 | 77.46 | 77.46 | 76.54 | 77.08 | 171,848 | -0.50(-0.64%) |
Feb 14, 2020 | 77.04 | 77.66 | 76.90 | 77.58 | 151,000 | +0.60(+0.78%) |
Feb 13, 2020 | 76.95 | 77.53 | 76.58 | 76.98 | 142,649 | -0.37(-0.48%) |
Feb 12, 2020 | 77.10 | 77.40 | 76.50 | 77.35 | 159,097 | +0.40(+0.52%) |
Feb 11, 2020 | 77.92 | 77.99 | 76.90 | 76.95 | 154,135 | -0.81(-1.04%) |
Feb 10, 2020 | 76.98 | 77.81 | 76.72 | 77.76 | 143,753 | +0.62(+0.80%) |
Feb 07, 2020 | 77.98 | 77.98 | 76.76 | 77.14 | 229,200 | -1.05(-1.34%) |
Feb 06, 2020 | 75.98 | 78.23 | 75.95 | 78.19 | 255,778 | +2.28(+3.00%) |
Feb 05, 2020 | 76.73 | 76.73 | 75.34 | 75.91 | 253,840 | -0.36(-0.47%) |
Feb 04, 2020 | 77.05 | 77.36 | 76.15 | 76.27 | 428,124 | -0.47(-0.61%) |
Feb 03, 2020 | 76.90 | 77.22 | 76.20 | 76.74 | 399,841 | +0.22(+0.29%) |
Jan 31, 2020 | 77.73 | 77.73 | 75.61 | 76.52 | 571,300 | -1.40(-1.80%) |
Jan 30, 2020 | 78.20 | 79.33 | 77.35 | 77.92 | 473,249 | -0.89(-1.13%) |
Jan 29, 2020 | 85.46 | 85.59 | 78.73 | 78.81 | 771,633 | -7.04(-8.20%) |
Jan 28, 2020 | 85.39 | 86.09 | 85.22 | 85.85 | 207,858 | +0.62(+0.73%) |
Jan 27, 2020 | 85.03 | 86.02 | 84.86 | 85.23 | 248,607 | -0.97(-1.13%) |
Jan 24, 2020 | 86.82 | 87.12 | 85.72 | 86.20 | 155,800 | -0.28(-0.32%) |
Jan 23, 2020 | 85.92 | 86.86 | 85.89 | 86.48 | 118,189 | +0.39(+0.45%) |
Jan 22, 2020 | 86.41 | 86.85 | 86.03 | 86.09 | 141,703 | +0.05(+0.06%) |
Jan 21, 2020 | 86.34 | 87.00 | 86.02 | 86.04 | 156,787 | -0.68(-0.78%) |
Jan 17, 2020 | 86.55 | 87.10 | 86.34 | 86.72 | 132,500 | +0.17(+0.20%) |
Jan 16, 2020 | 86.33 | 86.83 | 86.08 | 86.55 | 130,005 | +0.38(+0.44%) |
Jan 15, 2020 | 86.18 | 86.78 | 86.08 | 86.17 | 131,203 | +0.20(+0.23%) |
Jan 14, 2020 | 86.10 | 86.49 | 85.82 | 85.97 | 131,692 | -0.35(-0.41%) |
Jan 13, 2020 | 85.41 | 86.38 | 85.41 | 86.32 | 110,293 | +0.69(+0.81%) |
Jan 10, 2020 | 86.52 | 86.52 | 85.40 | 85.63 | 158,500 | -0.55(-0.64%) |
Jan 09, 2020 | 85.50 | 86.59 | 85.32 | 86.18 | 198,167 | +1.03(+1.21%) |
Jan 08, 2020 | 84.40 | 85.54 | 84.40 | 85.15 | 222,680 | +0.76(+0.90%) |
Jan 07, 2020 | 84.07 | 84.58 | 84.04 | 84.39 | 110,700 | +0.05(+0.06%) |
Jan 06, 2020 | 83.34 | 84.40 | 83.31 | 84.34 | 161,715 | +0.53(+0.63%) |
Jan 03, 2020 | 83.31 | 84.20 | 83.18 | 83.81 | 131,600 | -0.42(-0.50%) |
Jan 02, 2020 | 83.59 | 84.30 | 83.58 | 84.23 | 142,364 | +0.52(+0.62%) |
Dec 31, 2019 | 83.46 | 83.90 | 83.41 | 83.71 | 134,500 | +0.22(+0.26%) |
Dec 30, 2019 | 84.04 | 84.05 | 82.91 | 83.49 | 117,759 | -0.59(-0.70%) |
Dec 27, 2019 | 84.02 | 84.23 | 83.61 | 84.08 | 127,500 | +0.28(+0.33%) |
Dec 26, 2019 | 83.55 | 83.90 | 83.40 | 83.80 | 47,739 | +0.24(+0.29%) |
Dec 24, 2019 | 83.63 | 83.76 | 83.19 | 83.56 | 62,200 | -0.23(-0.27%) |
Dec 23, 2019 | 84.44 | 84.70 | 83.77 | 83.79 | 102,407 | -0.72(-0.85%) |
Dec 20, 2019 | 83.78 | 85.00 | 83.58 | 84.51 | 185,700 | +0.49(+0.58%) |
Dec 19, 2019 | 83.31 | 84.23 | 83.05 | 84.02 | 140,027 | +0.50(+0.60%) |
Dec 18, 2019 | 82.98 | 83.67 | 82.67 | 83.52 | 181,807 | +0.43(+0.52%) |
Dec 17, 2019 | 83.25 | 83.50 | 82.85 | 83.09 | 107,463 | -0.23(-0.28%) |
Dec 16, 2019 | 83.07 | 83.96 | 82.90 | 83.32 | 112,780 | +0.30(+0.36%) |
Dec 13, 2019 | 82.66 | 83.40 | 82.61 | 83.02 | 148,700 | +0.19(+0.23%) |
Dec 12, 2019 | 82.48 | 83.10 | 82.00 | 82.83 | 124,864 | +0.14(+0.17%) |
Dec 11, 2019 | 82.50 | 82.97 | 82.22 | 82.69 | 194,863 | +0.06(+0.07%) |
Dec 10, 2019 | 82.10 | 82.70 | 82.07 | 82.63 | 150,594 | +0.26(+0.32%) |
Dec 09, 2019 | 83.09 | 83.34 | 82.34 | 82.37 | 115,379 | -0.63(-0.76%) |
Dec 06, 2019 | 82.63 | 83.21 | 82.31 | 83.00 | 295,000 | +0.44(+0.53%) |
Dec 05, 2019 | 82.82 | 83.11 | 82.38 | 82.56 | 381,710 | -0.26(-0.31%) |
Dec 04, 2019 | 82.66 | 83.23 | 82.66 | 82.82 | 150,689 | +0.25(+0.30%) |
Dec 03, 2019 | 82.25 | 83.13 | 82.09 | 82.57 | 162,101 | -0.72(-0.86%) |