Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 75.10 | 75.10 | 73.03 | 73.03 | 38,424 | -2.55(-3.37%) |
Nov 27, 2020 | 75.60 | 76.25 | 74.11 | 75.58 | 18,288 | -0.27(-0.36%) |
Nov 25, 2020 | 77.86 | 77.86 | 75.65 | 75.85 | 25,831 | -2.24(-2.86%) |
Nov 24, 2020 | 76.60 | 78.47 | 75.97 | 78.08 | 60,686 | +2.76(+3.66%) |
Nov 23, 2020 | 73.37 | 75.69 | 73.37 | 75.33 | 34,992 | +2.71(+3.73%) |
Nov 20, 2020 | 72.36 | 73.00 | 71.03 | 72.62 | 32,754 | -0.09(-0.12%) |
Nov 19, 2020 | 72.45 | 73.23 | 71.20 | 72.70 | 39,732 | -0.17(-0.24%) |
Nov 18, 2020 | 74.93 | 74.93 | 72.78 | 72.88 | 54,219 | -1.36(-1.83%) |
Nov 17, 2020 | 73.78 | 74.48 | 72.50 | 74.23 | 57,559 | -0.37(-0.49%) |
Nov 16, 2020 | 74.52 | 75.08 | 72.99 | 74.60 | 85,077 | +2.26(+3.13%) |
Nov 13, 2020 | 71.23 | 73.06 | 70.66 | 72.33 | 52,902 | +1.95(+2.76%) |
Nov 12, 2020 | 71.66 | 71.74 | 69.16 | 70.39 | 71,745 | -2.20(-3.03%) |
Nov 11, 2020 | 75.27 | 75.58 | 71.10 | 72.59 | 60,366 | -2.09(-2.80%) |
Nov 10, 2020 | 73.14 | 76.27 | 73.09 | 74.68 | 77,758 | +2.77(+3.85%) |
Nov 09, 2020 | 70.49 | 74.51 | 70.12 | 71.91 | 96,200 | +6.32(+9.64%) |
Nov 06, 2020 | 66.77 | 66.78 | 65.28 | 65.59 | 41,061 | -0.68(-1.03%) |
Nov 05, 2020 | 64.28 | 67.15 | 64.28 | 66.27 | 40,076 | +2.33(+3.65%) |
Nov 04, 2020 | 63.53 | 64.33 | 63.11 | 63.94 | 44,572 | -1.19(-1.82%) |
Nov 03, 2020 | 63.91 | 65.85 | 63.91 | 65.13 | 54,643 | +2.34(+3.73%) |
Nov 02, 2020 | 60.79 | 62.88 | 60.79 | 62.78 | 32,893 | +2.90(+4.85%) |
Oct 30, 2020 | 59.05 | 61.47 | 57.58 | 59.88 | 74,035 | +0.82(+1.39%) |
Oct 29, 2020 | 57.03 | 59.56 | 57.03 | 59.06 | 42,370 | +0.94(+1.61%) |
Oct 28, 2020 | 58.87 | 59.73 | 58.12 | 58.12 | 39,733 | -1.89(-3.15%) |
Oct 27, 2020 | 61.65 | 62.64 | 59.79 | 60.01 | 43,510 | -1.90(-3.07%) |
Oct 26, 2020 | 61.95 | 63.30 | 60.59 | 61.91 | 36,775 | -0.83(-1.32%) |
Oct 23, 2020 | 62.05 | 62.87 | 61.36 | 62.74 | 27,270 | +1.02(+1.66%) |
Oct 22, 2020 | 61.36 | 61.90 | 60.66 | 61.72 | 33,412 | +0.72(+1.19%) |
Oct 21, 2020 | 60.93 | 61.63 | 60.83 | 61.00 | 27,179 | +0.06(+0.10%) |
Oct 20, 2020 | 60.82 | 61.48 | 60.46 | 60.94 | 39,628 | +0.47(+0.78%) |
Oct 19, 2020 | 61.50 | 62.16 | 60.12 | 60.47 | 28,191 | -0.76(-1.24%) |
Oct 16, 2020 | 60.56 | 62.04 | 59.95 | 61.23 | 48,838 | +0.61(+1.00%) |
Oct 15, 2020 | 59.93 | 61.18 | 59.47 | 60.62 | 59,604 | +0.06(+0.10%) |
Oct 14, 2020 | 61.02 | 61.37 | 60.36 | 60.56 | 46,916 | -0.40(-0.65%) |
Oct 13, 2020 | 60.85 | 61.78 | 60.22 | 60.96 | 43,755 | -0.73(-1.19%) |
Oct 12, 2020 | 62.40 | 62.85 | 61.48 | 61.69 | 47,757 | -0.66(-1.05%) |
Oct 09, 2020 | 63.36 | 63.36 | 61.64 | 62.35 | 30,899 | -0.21(-0.34%) |
Oct 08, 2020 | 62.18 | 63.06 | 61.11 | 62.56 | 53,256 | +1.22(+1.98%) |
Oct 07, 2020 | 62.26 | 62.73 | 60.83 | 61.35 | 58,844 | -0.07(-0.11%) |
Oct 06, 2020 | 61.72 | 63.28 | 61.15 | 61.41 | 79,690 | +0.07(+0.11%) |
Oct 05, 2020 | 60.32 | 61.45 | 59.97 | 61.35 | 54,488 | +1.48(+2.46%) |
Oct 02, 2020 | 57.01 | 60.21 | 57.01 | 59.87 | 48,527 | +1.88(+3.24%) |
Oct 01, 2020 | 57.37 | 58.15 | 56.34 | 57.99 | 65,764 | +0.90(+1.57%) |
Sep 30, 2020 | 57.28 | 58.59 | 56.52 | 57.09 | 62,209 | +0.03(+0.05%) |
Sep 29, 2020 | 57.32 | 57.69 | 56.37 | 57.06 | 61,199 | -0.59(-1.02%) |
Sep 28, 2020 | 57.65 | 59.56 | 57.65 | 57.65 | 54,186 | +0.62(+1.08%) |
Sep 25, 2020 | 56.36 | 57.08 | 56.15 | 57.03 | 72,479 | +0.14(+0.24%) |
Sep 24, 2020 | 56.18 | 57.73 | 55.27 | 56.90 | 64,480 | +1.01(+1.81%) |
Sep 23, 2020 | 56.15 | 57.42 | 55.78 | 55.89 | 91,350 | -0.12(-0.21%) |
Sep 22, 2020 | 54.68 | 56.07 | 54.68 | 56.00 | 78,077 | +1.44(+2.63%) |
Sep 21, 2020 | 55.42 | 56.17 | 53.38 | 54.57 | 132,617 | -2.41(-4.23%) |
Sep 18, 2020 | 58.01 | 58.53 | 56.76 | 56.98 | 268,663 | -0.55(-0.96%) |
Sep 17, 2020 | 56.45 | 57.94 | 55.98 | 57.53 | 74,941 | +0.75(+1.32%) |
Sep 16, 2020 | 57.51 | 58.03 | 56.72 | 56.77 | 76,195 | -0.11(-0.19%) |
Sep 15, 2020 | 56.90 | 57.25 | 56.02 | 56.88 | 73,321 | +0.30(+0.53%) |
Sep 14, 2020 | 57.00 | 57.15 | 55.68 | 56.58 | 93,244 | -0.22(-0.39%) |
Sep 11, 2020 | 56.51 | 57.38 | 56.48 | 56.80 | 81,397 | +0.15(+0.27%) |
Sep 10, 2020 | 56.65 | 57.40 | 56.65 | 56.65 | 100,422 | -0.25(-0.44%) |
Sep 09, 2020 | 55.91 | 57.15 | 55.91 | 56.90 | 97,692 | +1.56(+2.82%) |
Sep 08, 2020 | 56.86 | 56.86 | 54.59 | 55.34 | 93,367 | -1.38(-2.43%) |
Sep 04, 2020 | 57.04 | 57.04 | 55.48 | 56.72 | 60,244 | +0.78(+1.40%) |
Sep 03, 2020 | 56.46 | 56.94 | 55.17 | 55.94 | 64,866 | -0.84(-1.48%) |
Sep 02, 2020 | 56.29 | 56.96 | 56.14 | 56.77 | 47,736 | +0.36(+0.63%) |
Sep 01, 2020 | 55.51 | 56.60 | 55.30 | 56.42 | 42,626 | +0.64(+1.14%) |
Aug 31, 2020 | 56.99 | 56.99 | 55.70 | 55.78 | 59,789 | -1.34(-2.35%) |
Aug 28, 2020 | 57.16 | 57.19 | 56.45 | 57.12 | 59,518 | +0.56(+0.99%) |
Aug 27, 2020 | 56.34 | 57.01 | 56.02 | 56.56 | 42,273 | +0.74(+1.33%) |
Aug 26, 2020 | 55.41 | 56.28 | 54.81 | 55.82 | 84,105 | +0.96(+1.76%) |
Aug 25, 2020 | 59.75 | 59.75 | 52.72 | 54.86 | 87,880 | -2.38(-4.16%) |
Aug 24, 2020 | 56.18 | 57.35 | 55.81 | 57.24 | 40,416 | +1.30(+2.33%) |
Aug 21, 2020 | 55.76 | 57.49 | 55.73 | 55.94 | 42,098 | -0.36(-0.63%) |
Aug 20, 2020 | 55.80 | 56.80 | 55.73 | 56.29 | 32,767 | -0.18(-0.32%) |
Aug 19, 2020 | 56.09 | 57.47 | 56.09 | 56.48 | 39,177 | +0.33(+0.58%) |
Aug 18, 2020 | 57.10 | 57.10 | 56.12 | 56.15 | 56,622 | -0.71(-1.26%) |
Aug 17, 2020 | 57.48 | 57.75 | 56.71 | 56.86 | 21,103 | -0.44(-0.77%) |
Aug 14, 2020 | 57.48 | 58.29 | 57.12 | 57.30 | 48,423 | -0.76(-1.31%) |
Aug 13, 2020 | 58.61 | 58.82 | 57.59 | 58.07 | 35,025 | -0.75(-1.28%) |
Aug 12, 2020 | 59.39 | 59.93 | 58.17 | 58.82 | 36,075 | +0.37(+0.63%) |
Aug 11, 2020 | 58.46 | 59.74 | 58.15 | 58.45 | 96,216 | +0.99(+1.73%) |
Aug 10, 2020 | 56.57 | 58.19 | 56.57 | 57.46 | 36,602 | +1.39(+2.48%) |
Aug 07, 2020 | 54.06 | 56.22 | 53.91 | 56.07 | 34,321 | +1.63(+2.99%) |
Aug 06, 2020 | 54.40 | 54.70 | 53.95 | 54.44 | 45,494 | -0.07(-0.12%) |
Aug 05, 2020 | 53.40 | 54.83 | 53.19 | 54.51 | 50,068 | +1.96(+3.73%) |
Aug 04, 2020 | 52.12 | 53.05 | 51.87 | 52.55 | 81,076 | +0.26(+0.50%) |
Aug 03, 2020 | 51.65 | 52.87 | 51.36 | 52.29 | 36,621 | +0.85(+1.66%) |
Jul 31, 2020 | 51.84 | 51.84 | 49.70 | 51.44 | 62,153 | -0.83(-1.58%) |
Jul 30, 2020 | 52.72 | 53.25 | 52.20 | 52.26 | 45,126 | -1.35(-2.53%) |
Jul 29, 2020 | 53.45 | 54.03 | 53.45 | 53.62 | 47,315 | +0.56(+1.05%) |
Jul 28, 2020 | 53.87 | 54.09 | 52.91 | 53.06 | 45,130 | -1.27(-2.33%) |
Jul 27, 2020 | 53.74 | 54.52 | 53.66 | 54.33 | 78,550 | +0.50(+0.93%) |
Jul 24, 2020 | 54.85 | 55.22 | 53.58 | 53.83 | 31,649 | -1.24(-2.25%) |
Jul 23, 2020 | 54.04 | 55.60 | 54.04 | 55.07 | 41,063 | +0.83(+1.52%) |
Jul 22, 2020 | 54.54 | 55.02 | 54.00 | 54.24 | 44,232 | -0.60(-1.09%) |
Jul 21, 2020 | 54.01 | 55.81 | 54.01 | 54.84 | 59,483 | +1.46(+2.74%) |
Jul 20, 2020 | 54.20 | 54.20 | 53.16 | 53.38 | 34,329 | -1.05(-1.92%) |
Jul 17, 2020 | 55.13 | 55.71 | 54.20 | 54.42 | 46,432 | -0.75(-1.36%) |
Jul 16, 2020 | 55.77 | 56.70 | 54.60 | 55.17 | 51,130 | -0.65(-1.17%) |
Jul 15, 2020 | 55.72 | 56.50 | 55.04 | 55.83 | 76,306 | +1.61(+2.98%) |
Jul 14, 2020 | 52.27 | 54.49 | 52.11 | 54.21 | 59,214 | +1.50(+2.84%) |
Jul 13, 2020 | 52.55 | 53.67 | 51.84 | 52.71 | 61,912 | +0.96(+1.86%) |
Jul 10, 2020 | 50.32 | 51.77 | 50.10 | 51.75 | 99,216 | +1.68(+3.36%) |
Jul 09, 2020 | 51.54 | 51.65 | 49.46 | 50.07 | 69,407 | -1.73(-3.34%) |
Jul 08, 2020 | 51.95 | 52.32 | 50.82 | 51.80 | 86,975 | -0.56(-1.06%) |
Jul 07, 2020 | 53.29 | 53.79 | 52.09 | 52.36 | 79,692 | -1.83(-3.39%) |
Jul 06, 2020 | 55.20 | 55.83 | 53.74 | 54.19 | 85,516 | +0.51(+0.95%) |
Jul 02, 2020 | 54.64 | 55.12 | 53.42 | 53.68 | 84,745 | +0.54(+1.01%) |
Jul 01, 2020 | 55.36 | 56.15 | 53.03 | 53.15 | 71,576 | -2.13(-3.86%) |
Jun 30, 2020 | 55.42 | 56.28 | 54.51 | 55.28 | 91,576 | -0.16(-0.29%) |
Jun 29, 2020 | 54.56 | 56.37 | 54.15 | 55.44 | 103,876 | +2.20(+4.13%) |
Jun 26, 2020 | 52.44 | 53.65 | 52.04 | 53.24 | 410,712 | +1.52(+2.93%) |
Jun 25, 2020 | 49.66 | 51.96 | 48.95 | 51.72 | 77,868 | +1.41(+2.81%) |
Jun 24, 2020 | 51.66 | 51.85 | 49.73 | 50.31 | 84,181 | -2.23(-4.24%) |
Jun 23, 2020 | 53.71 | 53.71 | 51.86 | 52.54 | 62,486 | -0.01(-0.02%) |
Jun 22, 2020 | 50.54 | 52.98 | 50.35 | 52.55 | 76,513 | +1.09(+2.11%) |
Jun 19, 2020 | 52.65 | 54.00 | 51.08 | 51.47 | 172,821 | -1.10(-2.10%) |
Jun 18, 2020 | 51.95 | 53.64 | 51.53 | 52.57 | 88,734 | -0.20(-0.38%) |
Jun 17, 2020 | 55.17 | 55.75 | 52.60 | 52.77 | 85,655 | -2.56(-4.62%) |
Jun 16, 2020 | 56.33 | 56.59 | 54.76 | 55.33 | 78,107 | +1.70(+3.17%) |
Jun 15, 2020 | 50.41 | 53.63 | 50.41 | 53.63 | 51,256 | +1.20(+2.29%) |
Jun 12, 2020 | 54.04 | 54.25 | 50.77 | 52.43 | 57,676 | +0.92(+1.79%) |
Jun 11, 2020 | 52.92 | 53.77 | 51.07 | 51.50 | 65,965 | -4.41(-7.89%) |
Jun 10, 2020 | 59.41 | 59.41 | 55.70 | 55.91 | 88,506 | -2.53(-4.32%) |
Jun 09, 2020 | 60.46 | 60.51 | 58.29 | 58.44 | 127,208 | -3.48(-5.62%) |
Jun 08, 2020 | 61.78 | 62.12 | 60.42 | 61.92 | 85,017 | +1.48(+2.45%) |
Jun 05, 2020 | 60.42 | 62.40 | 58.64 | 60.44 | 52,158 | +3.07(+5.36%) |
Jun 04, 2020 | 54.43 | 57.69 | 54.43 | 57.36 | 61,991 | +1.93(+3.48%) |
Jun 03, 2020 | 53.27 | 56.15 | 53.27 | 55.43 | 52,729 | +3.40(+6.54%) |
Jun 02, 2020 | 52.38 | 53.26 | 51.69 | 52.03 | 41,502 | +0.54(+1.04%) |
Jun 01, 2020 | 51.23 | 52.79 | 51.23 | 51.49 | 51,504 | +0.67(+1.32%) |
May 29, 2020 | 52.98 | 54.07 | 50.46 | 50.82 | 82,038 | -2.94(-5.47%) |
May 28, 2020 | 56.32 | 56.32 | 53.67 | 53.76 | 72,237 | -1.80(-3.23%) |
May 27, 2020 | 53.79 | 56.04 | 53.62 | 55.56 | 74,163 | +3.18(+6.07%) |
May 26, 2020 | 51.25 | 52.72 | 51.21 | 52.38 | 78,668 | +3.16(+6.42%) |
May 22, 2020 | 49.44 | 49.46 | 48.20 | 49.22 | 31,441 | +0.21(+0.43%) |
May 21, 2020 | 49.01 | 49.92 | 48.79 | 49.01 | 131,508 | -0.41(-0.84%) |
May 20, 2020 | 47.18 | 49.53 | 47.18 | 49.42 | 75,334 | +2.98(+6.41%) |
May 19, 2020 | 47.38 | 48.46 | 46.16 | 46.44 | 95,384 | -0.94(-1.99%) |
May 18, 2020 | 45.15 | 47.92 | 44.75 | 47.38 | 105,549 | +4.16(+9.62%) |
May 15, 2020 | 42.28 | 43.79 | 41.45 | 43.22 | 82,558 | +1.27(+3.02%) |
May 14, 2020 | 40.33 | 42.46 | 38.73 | 41.96 | 107,751 | +0.58(+1.39%) |
May 13, 2020 | 42.55 | 42.89 | 40.47 | 41.38 | 82,733 | -1.73(-4.01%) |
May 12, 2020 | 44.49 | 45.38 | 43.06 | 43.11 | 132,017 | -1.31(-2.94%) |
May 11, 2020 | 46.59 | 46.59 | 43.90 | 44.41 | 84,180 | -2.22(-4.76%) |
May 08, 2020 | 46.11 | 49.09 | 46.11 | 46.63 | 141,380 | +2.72(+6.19%) |
May 07, 2020 | 43.71 | 44.77 | 43.03 | 43.92 | 72,258 | +0.90(+2.09%) |
May 06, 2020 | 43.38 | 44.39 | 42.53 | 43.02 | 48,440 | -0.73(-1.66%) |
May 05, 2020 | 46.01 | 46.07 | 43.28 | 43.74 | 62,977 | -1.00(-2.24%) |
May 04, 2020 | 45.45 | 45.52 | 43.79 | 44.75 | 45,579 | -1.63(-3.50%) |
May 01, 2020 | 45.87 | 46.94 | 45.34 | 46.37 | 52,305 | -1.27(-2.67%) |
Apr 30, 2020 | 50.42 | 50.42 | 47.64 | 47.64 | 55,062 | -4.18(-8.06%) |
Apr 29, 2020 | 49.14 | 52.23 | 48.65 | 51.82 | 68,368 | +4.45(+9.40%) |
Apr 28, 2020 | 46.73 | 48.05 | 46.15 | 47.37 | 70,491 | +2.51(+5.61%) |
Apr 27, 2020 | 41.46 | 45.88 | 41.46 | 44.85 | 99,937 | +3.58(+8.66%) |
Apr 24, 2020 | 41.67 | 41.71 | 40.66 | 41.28 | 65,590 | -0.66(-1.57%) |
Apr 23, 2020 | 42.07 | 42.70 | 41.75 | 41.94 | 118,859 | -0.29(-0.68%) |
Apr 22, 2020 | 42.54 | 42.88 | 41.75 | 42.22 | 46,832 | +0.29(+0.68%) |
Apr 21, 2020 | 43.35 | 43.36 | 41.59 | 41.94 | 43,860 | -2.63(-5.90%) |
Apr 20, 2020 | 42.88 | 44.78 | 42.88 | 44.57 | 123,165 | +0.91(+2.08%) |
Apr 17, 2020 | 43.33 | 45.08 | 42.98 | 43.66 | 175,536 | +1.41(+3.33%) |
Apr 16, 2020 | 42.60 | 43.03 | 40.84 | 42.25 | 128,599 | -0.33(-0.76%) |
Apr 15, 2020 | 44.32 | 44.32 | 41.82 | 42.58 | 48,420 | -3.26(-7.11%) |
Apr 14, 2020 | 46.01 | 46.86 | 44.89 | 45.84 | 49,841 | +0.60(+1.33%) |
Apr 13, 2020 | 44.71 | 46.34 | 44.45 | 45.23 | 48,125 | -0.17(-0.38%) |
Apr 09, 2020 | 46.11 | 46.96 | 45.18 | 45.41 | 100,426 | +0.45(+1.00%) |
Apr 08, 2020 | 44.55 | 46.01 | 43.61 | 44.96 | 62,658 | +0.79(+1.80%) |
Apr 07, 2020 | 46.31 | 46.31 | 42.55 | 44.16 | 76,410 | -0.76(-1.70%) |
Apr 06, 2020 | 44.08 | 45.50 | 43.02 | 44.93 | 88,920 | +3.04(+7.26%) |
Apr 03, 2020 | 43.08 | 43.85 | 40.39 | 41.89 | 52,619 | -2.09(-4.76%) |
Apr 02, 2020 | 42.89 | 45.34 | 41.29 | 43.98 | 56,409 | +0.30(+0.68%) |
Apr 01, 2020 | 44.67 | 46.74 | 41.85 | 43.69 | 95,564 | -3.17(-6.77%) |
Mar 31, 2020 | 45.31 | 46.86 | 44.95 | 46.86 | 69,558 | +0.79(+1.72%) |
Mar 30, 2020 | 42.91 | 46.15 | 40.76 | 46.07 | 50,329 | +3.58(+8.41%) |
Mar 27, 2020 | 43.83 | 44.60 | 41.58 | 42.49 | 39,542 | -3.16(-6.93%) |
Mar 26, 2020 | 41.10 | 45.66 | 40.71 | 45.66 | 52,311 | +4.91(+12.06%) |
Mar 25, 2020 | 40.66 | 42.38 | 39.17 | 40.74 | 90,037 | +0.01(+0.02%) |
Mar 24, 2020 | 40.12 | 43.07 | 39.20 | 40.73 | 72,878 | +1.57(+4.00%) |
Mar 23, 2020 | 39.45 | 41.00 | 36.92 | 39.16 | 55,443 | +0.07(+0.17%) |
Mar 20, 2020 | 40.59 | 41.94 | 38.55 | 39.10 | 88,082 | -1.38(-3.40%) |
Mar 19, 2020 | 36.57 | 40.85 | 35.85 | 40.47 | 87,829 | +3.78(+10.29%) |
Mar 18, 2020 | 43.49 | 43.76 | 36.40 | 36.70 | 78,315 | -7.74(-17.42%) |
Mar 17, 2020 | 40.64 | 45.11 | 40.25 | 44.44 | 85,972 | +4.35(+10.85%) |
Mar 16, 2020 | 43.21 | 43.36 | 39.43 | 40.09 | 82,705 | -4.07(-9.22%) |
Mar 13, 2020 | 42.88 | 44.16 | 39.77 | 44.16 | 85,676 | +4.27(+10.71%) |
Mar 12, 2020 | 46.66 | 47.53 | 39.58 | 39.89 | 107,198 | -10.57(-20.95%) |
Mar 11, 2020 | 52.95 | 52.95 | 48.98 | 50.46 | 77,643 | -4.07(-7.47%) |
Mar 10, 2020 | 54.14 | 54.77 | 51.36 | 54.54 | 38,251 | +1.50(+2.83%) |
Mar 09, 2020 | 55.83 | 56.39 | 51.84 | 53.03 | 45,040 | -4.70(-8.15%) |
Mar 06, 2020 | 56.87 | 58.82 | 56.77 | 57.74 | 33,789 | -1.04(-1.77%) |
Mar 05, 2020 | 60.14 | 61.08 | 57.79 | 58.78 | 55,268 | -2.94(-4.77%) |
Mar 04, 2020 | 60.80 | 62.12 | 59.81 | 61.72 | 43,673 | +2.08(+3.49%) |
Mar 03, 2020 | 61.33 | 63.19 | 59.32 | 59.64 | 57,797 | -1.73(-2.82%) |
Mar 02, 2020 | 61.20 | 61.56 | 59.86 | 61.37 | 36,704 | +0.74(+1.21%) |
Feb 28, 2020 | 59.97 | 61.85 | 59.72 | 60.63 | 79,399 | -1.25(-2.02%) |
Feb 27, 2020 | 63.94 | 65.07 | 61.89 | 61.89 | 39,711 | -3.52(-5.38%) |
Feb 26, 2020 | 65.74 | 66.91 | 64.94 | 65.40 | 26,728 | +0.07(+0.10%) |
Feb 25, 2020 | 68.17 | 68.65 | 64.75 | 65.34 | 60,569 | -2.53(-3.73%) |
Feb 24, 2020 | 68.86 | 68.86 | 67.05 | 67.87 | 38,270 | -2.90(-4.09%) |
Feb 21, 2020 | 70.52 | 71.27 | 69.91 | 70.77 | 25,943 | +0.02(+0.03%) |
Feb 20, 2020 | 69.48 | 70.97 | 69.48 | 70.75 | 21,878 | +0.98(+1.41%) |
Feb 19, 2020 | 70.99 | 71.19 | 69.60 | 69.76 | 37,816 | -0.76(-1.07%) |
Feb 18, 2020 | 70.17 | 71.57 | 70.17 | 70.52 | 39,243 | +0.00(+0.00%) |
Feb 14, 2020 | 70.95 | 71.25 | 70.17 | 70.52 | 30,650 | -0.50(-0.70%) |
Feb 13, 2020 | 69.54 | 71.53 | 69.52 | 71.02 | 35,228 | +1.01(+1.45%) |
Feb 12, 2020 | 69.32 | 70.48 | 68.82 | 70.00 | 76,661 | +1.51(+2.21%) |
Feb 11, 2020 | 68.00 | 69.70 | 67.92 | 68.49 | 23,080 | +0.74(+1.09%) |
Feb 10, 2020 | 66.38 | 67.86 | 66.32 | 67.76 | 36,423 | +1.07(+1.61%) |
Feb 07, 2020 | 67.61 | 67.61 | 66.26 | 66.69 | 28,244 | -1.29(-1.90%) |
Feb 06, 2020 | 69.52 | 69.52 | 67.65 | 67.98 | 30,569 | -1.92(-2.75%) |
Feb 05, 2020 | 67.69 | 69.98 | 67.43 | 69.90 | 40,381 | +2.93(+4.37%) |
Feb 04, 2020 | 70.72 | 70.72 | 65.70 | 66.98 | 136,911 | -4.88(-6.79%) |
Feb 03, 2020 | 70.09 | 71.89 | 69.97 | 71.85 | 68,327 | +2.20(+3.16%) |
Jan 31, 2020 | 71.44 | 71.54 | 69.37 | 69.65 | 47,220 | -2.29(-3.18%) |
Jan 30, 2020 | 71.33 | 72.13 | 70.72 | 71.94 | 27,977 | +0.26(+0.36%) |
Jan 29, 2020 | 73.75 | 73.75 | 71.58 | 71.68 | 35,044 | -1.61(-2.20%) |
Jan 28, 2020 | 73.76 | 73.87 | 72.89 | 73.29 | 18,329 | -0.06(-0.08%) |
Jan 27, 2020 | 72.43 | 73.91 | 72.43 | 73.35 | 28,372 | -0.72(-0.98%) |
Jan 24, 2020 | 75.16 | 75.16 | 73.49 | 74.08 | 50,893 | -0.75(-1.01%) |
Jan 23, 2020 | 73.90 | 75.15 | 73.01 | 74.83 | 69,255 | +0.66(+0.89%) |
Jan 22, 2020 | 74.11 | 74.28 | 73.36 | 74.17 | 41,147 | +0.01(+0.01%) |
Jan 21, 2020 | 74.95 | 75.86 | 74.08 | 74.16 | 47,784 | -1.50(-1.98%) |
Jan 17, 2020 | 75.23 | 75.78 | 74.66 | 75.66 | 63,275 | +0.80(+1.07%) |
Jan 16, 2020 | 74.43 | 75.18 | 73.97 | 74.86 | 50,921 | +1.00(+1.35%) |
Jan 15, 2020 | 73.41 | 74.35 | 73.30 | 73.86 | 45,809 | +0.04(+0.05%) |
Jan 14, 2020 | 73.63 | 74.58 | 73.28 | 73.82 | 51,263 | +0.00(+0.00%) |
Jan 13, 2020 | 72.29 | 74.22 | 72.10 | 73.82 | 60,536 | +1.32(+1.81%) |
Jan 10, 2020 | 73.49 | 73.54 | 72.14 | 72.50 | 39,140 | -1.11(-1.50%) |
Jan 09, 2020 | 74.39 | 74.73 | 73.43 | 73.61 | 48,143 | -0.48(-0.64%) |
Jan 08, 2020 | 74.66 | 74.73 | 73.81 | 74.08 | 41,360 | -0.33(-0.45%) |
Jan 07, 2020 | 74.44 | 75.22 | 73.45 | 74.42 | 61,325 | -0.31(-0.42%) |
Jan 06, 2020 | 74.29 | 75.24 | 73.80 | 74.73 | 61,054 | -0.27(-0.36%) |
Jan 03, 2020 | 74.39 | 75.19 | 73.83 | 75.00 | 87,515 | -0.65(-0.86%) |
Jan 02, 2020 | 76.23 | 76.71 | 74.68 | 75.65 | 35,971 | +0.03(+0.04%) |
Dec 31, 2019 | 75.34 | 76.00 | 75.21 | 75.62 | 49,214 | +0.00(+0.00%) |
Dec 30, 2019 | 76.10 | 76.53 | 75.36 | 75.62 | 49,314 | -0.25(-0.33%) |
Dec 27, 2019 | 76.30 | 76.39 | 75.67 | 75.87 | 32,319 | -0.11(-0.15%) |
Dec 26, 2019 | 76.12 | 76.27 | 75.61 | 75.98 | 22,409 | +0.01(+0.01%) |
Dec 24, 2019 | 76.43 | 76.60 | 75.87 | 75.97 | 17,838 | -0.42(-0.55%) |
Dec 23, 2019 | 77.23 | 77.23 | 76.06 | 76.39 | 44,927 | -0.63(-0.82%) |
Dec 20, 2019 | 77.18 | 77.35 | 76.64 | 77.02 | 185,838 | +0.21(+0.27%) |
Dec 19, 2019 | 77.03 | 77.30 | 76.72 | 76.81 | 50,258 | -0.13(-0.17%) |
Dec 18, 2019 | 77.54 | 77.65 | 76.43 | 76.94 | 60,763 | -0.17(-0.22%) |
Dec 17, 2019 | 76.79 | 77.18 | 76.07 | 77.11 | 53,978 | +0.65(+0.85%) |
Dec 16, 2019 | 76.80 | 77.85 | 76.14 | 76.47 | 34,822 | +0.20(+0.26%) |
Dec 13, 2019 | 76.16 | 76.71 | 75.40 | 76.27 | 33,578 | -0.40(-0.52%) |
Dec 12, 2019 | 75.70 | 77.04 | 74.97 | 76.67 | 41,283 | +1.28(+1.69%) |
Dec 11, 2019 | 74.14 | 75.80 | 73.91 | 75.39 | 37,173 | +1.08(+1.45%) |
Dec 10, 2019 | 74.64 | 74.78 | 73.94 | 74.31 | 50,003 | -0.62(-0.83%) |
Dec 09, 2019 | 75.22 | 76.32 | 74.64 | 74.93 | 48,061 | -0.38(-0.51%) |
Dec 06, 2019 | 75.88 | 76.49 | 74.94 | 75.31 | 78,700 | +0.61(+0.82%) |
Dec 05, 2019 | 74.38 | 74.94 | 74.01 | 74.70 | 74,450 | +0.74(+1.00%) |
Dec 04, 2019 | 74.03 | 75.43 | 73.91 | 73.96 | 54,437 | +0.44(+0.60%) |
Dec 03, 2019 | 72.74 | 73.72 | 71.63 | 73.52 | 64,620 | +0.13(+0.18%) |