Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 47.39 | 48.27 | 46.58 | 47.22 | 451,446 | -0.07(-0.14%) |
Sep 29, 2020 | 48.26 | 48.27 | 46.68 | 47.29 | 186,132 | -0.83(-1.72%) |
Sep 28, 2020 | 47.49 | 48.61 | 47.49 | 48.12 | 257,403 | +1.38(+2.94%) |
Sep 25, 2020 | 45.97 | 47.19 | 45.97 | 46.74 | 253,818 | +0.08(+0.16%) |
Sep 24, 2020 | 46.60 | 47.46 | 45.88 | 46.67 | 207,857 | -0.14(-0.30%) |
Sep 23, 2020 | 47.74 | 48.82 | 46.76 | 46.81 | 319,196 | -1.03(-2.15%) |
Sep 22, 2020 | 47.52 | 48.21 | 47.22 | 47.84 | 484,335 | +0.34(+0.71%) |
Sep 21, 2020 | 48.59 | 48.88 | 46.98 | 47.50 | 360,594 | -2.41(-4.83%) |
Sep 18, 2020 | 51.43 | 51.59 | 49.78 | 49.91 | 671,116 | -1.54(-3.00%) |
Sep 17, 2020 | 49.35 | 51.57 | 48.67 | 51.45 | 393,744 | +1.38(+2.77%) |
Sep 16, 2020 | 50.67 | 50.92 | 49.93 | 50.07 | 776,725 | -0.29(-0.58%) |
Sep 15, 2020 | 51.77 | 52.00 | 50.08 | 50.36 | 306,965 | -1.35(-2.61%) |
Sep 14, 2020 | 51.93 | 52.35 | 51.47 | 51.71 | 261,749 | +0.42(+0.83%) |
Sep 11, 2020 | 51.07 | 51.52 | 50.63 | 51.28 | 254,561 | +0.47(+0.93%) |
Sep 10, 2020 | 52.79 | 52.97 | 50.77 | 50.81 | 357,754 | -1.93(-3.66%) |
Sep 09, 2020 | 52.66 | 52.99 | 51.63 | 52.74 | 256,020 | +0.59(+1.14%) |
Sep 08, 2020 | 53.47 | 53.47 | 52.09 | 52.15 | 311,815 | -1.58(-2.95%) |
Sep 04, 2020 | 54.56 | 54.81 | 53.27 | 53.73 | 245,113 | +0.23(+0.42%) |
Sep 03, 2020 | 55.64 | 55.77 | 53.08 | 53.51 | 292,998 | -1.84(-3.32%) |
Sep 02, 2020 | 54.40 | 55.56 | 54.39 | 55.34 | 256,066 | +0.96(+1.77%) |
Sep 01, 2020 | 52.94 | 54.43 | 52.57 | 54.38 | 202,005 | +1.12(+2.10%) |
Aug 31, 2020 | 54.45 | 54.46 | 53.18 | 53.26 | 209,530 | -1.55(-2.84%) |
Aug 28, 2020 | 54.31 | 54.85 | 53.87 | 54.82 | 142,354 | +0.70(+1.29%) |
Aug 27, 2020 | 54.17 | 54.95 | 53.66 | 54.12 | 226,423 | +0.12(+0.23%) |
Aug 26, 2020 | 53.88 | 54.33 | 53.59 | 54.00 | 220,041 | +0.04(+0.07%) |
Aug 25, 2020 | 55.20 | 55.23 | 53.92 | 53.96 | 192,311 | -0.64(-1.16%) |
Aug 24, 2020 | 53.39 | 54.87 | 53.01 | 54.60 | 179,142 | +1.59(+3.00%) |
Aug 21, 2020 | 53.78 | 54.05 | 52.73 | 53.01 | 220,317 | -0.93(-1.72%) |
Aug 20, 2020 | 53.76 | 54.22 | 53.49 | 53.93 | 211,821 | -0.65(-1.20%) |
Aug 19, 2020 | 54.33 | 54.93 | 53.80 | 54.59 | 265,276 | +0.47(+0.86%) |
Aug 18, 2020 | 55.89 | 55.98 | 54.06 | 54.12 | 294,190 | -1.80(-3.21%) |
Aug 17, 2020 | 57.18 | 57.18 | 55.80 | 55.91 | 305,438 | -1.05(-1.84%) |
Aug 14, 2020 | 56.46 | 57.47 | 56.41 | 56.96 | 166,521 | -0.08(-0.15%) |
Aug 13, 2020 | 57.26 | 57.53 | 56.70 | 57.05 | 158,061 | -0.88(-1.52%) |
Aug 12, 2020 | 59.38 | 59.38 | 57.50 | 57.92 | 159,269 | -0.57(-0.98%) |
Aug 11, 2020 | 59.62 | 60.42 | 58.33 | 58.49 | 316,236 | +0.12(+0.21%) |
Aug 10, 2020 | 56.73 | 58.48 | 56.73 | 58.37 | 249,194 | +2.02(+3.58%) |
Aug 07, 2020 | 54.74 | 56.41 | 54.60 | 56.35 | 257,429 | +1.44(+2.62%) |
Aug 06, 2020 | 54.60 | 55.17 | 54.56 | 54.91 | 232,372 | -0.05(-0.09%) |
Aug 05, 2020 | 54.12 | 55.07 | 53.99 | 54.96 | 199,094 | +1.20(+2.23%) |
Aug 04, 2020 | 53.64 | 53.89 | 52.98 | 53.76 | 226,520 | -0.04(-0.07%) |
Aug 03, 2020 | 53.28 | 54.15 | 52.82 | 53.80 | 264,334 | +0.91(+1.71%) |
Jul 31, 2020 | 52.43 | 52.96 | 51.66 | 52.89 | 359,780 | +0.03(+0.05%) |
Jul 30, 2020 | 52.69 | 53.14 | 51.87 | 52.87 | 364,382 | -0.63(-1.17%) |
Jul 29, 2020 | 52.70 | 53.52 | 52.48 | 53.49 | 458,284 | +0.20(+0.37%) |
Jul 28, 2020 | 56.31 | 56.77 | 53.25 | 53.30 | 600,877 | -4.12(-7.18%) |
Jul 27, 2020 | 56.38 | 57.50 | 55.60 | 57.42 | 344,773 | +0.78(+1.37%) |
Jul 24, 2020 | 57.34 | 57.80 | 56.51 | 56.64 | 148,446 | -0.41(-0.72%) |
Jul 23, 2020 | 56.61 | 57.65 | 56.15 | 57.05 | 183,431 | +0.23(+0.41%) |
Jul 22, 2020 | 55.58 | 57.00 | 55.58 | 56.82 | 364,106 | +0.69(+1.23%) |
Jul 21, 2020 | 55.71 | 56.92 | 55.71 | 56.13 | 204,817 | +1.08(+1.95%) |
Jul 20, 2020 | 55.80 | 56.26 | 54.45 | 55.05 | 269,969 | -1.27(-2.26%) |
Jul 17, 2020 | 56.31 | 57.15 | 56.16 | 56.33 | 338,604 | +0.19(+0.33%) |
Jul 16, 2020 | 56.20 | 57.28 | 55.87 | 56.14 | 176,365 | -0.38(-0.68%) |
Jul 15, 2020 | 55.88 | 56.87 | 55.36 | 56.52 | 239,969 | +2.19(+4.03%) |
Jul 14, 2020 | 52.91 | 54.39 | 52.16 | 54.33 | 279,315 | +1.61(+3.05%) |
Jul 13, 2020 | 51.87 | 53.76 | 51.29 | 52.73 | 549,679 | +1.54(+3.01%) |
Jul 10, 2020 | 50.04 | 51.46 | 50.04 | 51.18 | 362,668 | +1.02(+2.03%) |
Jul 09, 2020 | 51.97 | 52.17 | 50.13 | 50.16 | 382,769 | -2.27(-4.33%) |
Jul 08, 2020 | 52.78 | 53.37 | 51.76 | 52.44 | 286,866 | -0.31(-0.59%) |
Jul 07, 2020 | 54.17 | 54.50 | 52.69 | 52.74 | 302,028 | -2.11(-3.85%) |
Jul 06, 2020 | 55.73 | 55.75 | 54.18 | 54.86 | 309,143 | +0.71(+1.31%) |
Jul 02, 2020 | 54.38 | 55.39 | 53.77 | 54.15 | 380,208 | +0.94(+1.76%) |
Jul 01, 2020 | 55.72 | 56.20 | 53.13 | 53.21 | 579,954 | -2.38(-4.29%) |
Jun 30, 2020 | 54.49 | 56.04 | 54.49 | 55.60 | 568,316 | +0.61(+1.11%) |
Jun 29, 2020 | 53.64 | 55.10 | 53.01 | 54.99 | 708,471 | +2.30(+4.37%) |
Jun 26, 2020 | 51.63 | 52.76 | 51.41 | 52.69 | 1,002,123 | +0.46(+0.88%) |
Jun 25, 2020 | 50.31 | 52.26 | 50.06 | 52.23 | 507,664 | +1.51(+2.99%) |
Jun 24, 2020 | 50.99 | 51.53 | 50.29 | 50.72 | 518,375 | -1.14(-2.20%) |
Jun 23, 2020 | 52.56 | 52.71 | 51.32 | 51.86 | 471,050 | -0.03(-0.05%) |
Jun 22, 2020 | 51.14 | 52.10 | 49.92 | 51.88 | 511,783 | +0.47(+0.91%) |
Jun 19, 2020 | 52.75 | 52.97 | 50.81 | 51.42 | 777,741 | -0.60(-1.15%) |
Jun 18, 2020 | 51.89 | 53.29 | 51.68 | 52.01 | 415,525 | -0.50(-0.96%) |
Jun 17, 2020 | 54.23 | 54.23 | 52.43 | 52.52 | 402,358 | -1.59(-2.94%) |
Jun 16, 2020 | 55.17 | 55.50 | 53.03 | 54.11 | 627,797 | +2.63(+5.10%) |
Jun 15, 2020 | 49.20 | 52.12 | 48.71 | 51.48 | 342,298 | +0.04(+0.07%) |
Jun 12, 2020 | 52.06 | 53.62 | 49.87 | 51.44 | 437,533 | +1.58(+3.17%) |
Jun 11, 2020 | 51.91 | 53.04 | 49.85 | 49.86 | 508,433 | -5.95(-10.66%) |
Jun 10, 2020 | 59.07 | 59.07 | 55.72 | 55.81 | 477,615 | -3.94(-6.59%) |
Jun 09, 2020 | 60.46 | 60.60 | 59.23 | 59.75 | 495,057 | -2.64(-4.23%) |
Jun 08, 2020 | 62.73 | 63.34 | 61.87 | 62.38 | 424,734 | +0.79(+1.29%) |
Jun 05, 2020 | 61.57 | 63.62 | 60.47 | 61.59 | 650,471 | +2.93(+4.99%) |
Jun 04, 2020 | 55.83 | 58.75 | 55.81 | 58.66 | 651,999 | +2.32(+4.12%) |
Jun 03, 2020 | 55.07 | 56.91 | 54.99 | 56.34 | 408,801 | +2.78(+5.18%) |
Jun 02, 2020 | 53.75 | 54.40 | 53.33 | 53.57 | 514,984 | +0.56(+1.06%) |
Jun 01, 2020 | 52.33 | 54.08 | 51.85 | 53.01 | 414,374 | +0.91(+1.74%) |
May 29, 2020 | 52.69 | 52.72 | 50.99 | 52.10 | 446,624 | -1.44(-2.69%) |
May 28, 2020 | 55.99 | 55.99 | 53.38 | 53.54 | 440,161 | -1.62(-2.93%) |
May 27, 2020 | 53.52 | 55.60 | 53.25 | 55.16 | 525,661 | +3.44(+6.66%) |
May 26, 2020 | 50.67 | 52.46 | 50.32 | 51.71 | 294,536 | +3.58(+7.44%) |
May 22, 2020 | 48.63 | 48.63 | 47.47 | 48.13 | 160,517 | -0.16(-0.33%) |
May 21, 2020 | 48.31 | 49.24 | 48.26 | 48.29 | 434,793 | -0.18(-0.36%) |
May 20, 2020 | 47.80 | 48.69 | 47.80 | 48.46 | 430,486 | +1.58(+3.37%) |
May 19, 2020 | 48.36 | 48.50 | 46.85 | 46.89 | 304,503 | -1.84(-3.77%) |
May 18, 2020 | 46.57 | 49.30 | 46.42 | 48.72 | 694,086 | +4.74(+10.79%) |
May 15, 2020 | 43.55 | 45.29 | 43.32 | 43.98 | 432,104 | -0.09(-0.21%) |
May 14, 2020 | 42.33 | 44.28 | 41.06 | 44.07 | 398,444 | +0.81(+1.87%) |
May 13, 2020 | 44.38 | 44.47 | 42.80 | 43.27 | 466,878 | -1.62(-3.60%) |
May 12, 2020 | 48.39 | 48.47 | 44.87 | 44.88 | 604,391 | -2.81(-5.90%) |
May 11, 2020 | 49.20 | 49.21 | 46.88 | 47.69 | 509,052 | -2.27(-4.55%) |
May 08, 2020 | 48.88 | 50.00 | 48.76 | 49.97 | 521,735 | +2.39(+5.03%) |
May 07, 2020 | 47.03 | 48.05 | 46.62 | 47.57 | 483,633 | +1.59(+3.45%) |
May 06, 2020 | 47.86 | 48.08 | 45.98 | 45.99 | 384,704 | -1.49(-3.15%) |
May 05, 2020 | 47.16 | 48.78 | 47.16 | 47.48 | 558,949 | +0.74(+1.59%) |
May 04, 2020 | 46.81 | 47.39 | 46.03 | 46.74 | 728,283 | -1.01(-2.12%) |
May 01, 2020 | 49.54 | 49.54 | 47.37 | 47.75 | 649,179 | -2.79(-5.53%) |
Apr 30, 2020 | 51.77 | 51.77 | 50.37 | 50.54 | 520,880 | -2.48(-4.67%) |
Apr 29, 2020 | 51.84 | 53.18 | 51.17 | 53.02 | 551,866 | +2.40(+4.75%) |
Apr 28, 2020 | 50.26 | 51.94 | 47.09 | 50.62 | 850,568 | +0.60(+1.21%) |
Apr 27, 2020 | 48.04 | 50.28 | 47.55 | 50.01 | 471,092 | +2.67(+5.65%) |
Apr 24, 2020 | 48.33 | 48.33 | 46.38 | 47.34 | 345,920 | -0.40(-0.84%) |
Apr 23, 2020 | 46.86 | 48.55 | 46.65 | 47.74 | 263,552 | +1.28(+2.76%) |
Apr 22, 2020 | 46.61 | 47.01 | 45.89 | 46.46 | 268,952 | +1.00(+2.21%) |
Apr 21, 2020 | 45.95 | 46.14 | 45.23 | 45.46 | 399,898 | -1.92(-4.06%) |
Apr 20, 2020 | 47.93 | 48.41 | 46.88 | 47.38 | 377,290 | -1.88(-3.83%) |
Apr 17, 2020 | 48.09 | 49.76 | 48.09 | 49.26 | 374,792 | +2.94(+6.35%) |
Apr 16, 2020 | 46.97 | 47.26 | 45.03 | 46.32 | 417,658 | -0.50(-1.07%) |
Apr 15, 2020 | 47.94 | 48.01 | 46.13 | 46.82 | 384,830 | -3.06(-6.14%) |
Apr 14, 2020 | 49.87 | 50.64 | 48.83 | 49.88 | 389,802 | +1.26(+2.60%) |
Apr 13, 2020 | 49.72 | 49.72 | 47.91 | 48.62 | 336,627 | -1.54(-3.07%) |
Apr 09, 2020 | 51.34 | 52.56 | 49.47 | 50.16 | 505,576 | +0.12(+0.24%) |
Apr 08, 2020 | 47.91 | 50.60 | 47.10 | 50.04 | 463,461 | +2.68(+5.66%) |
Apr 07, 2020 | 47.45 | 49.15 | 46.53 | 47.36 | 482,418 | +2.07(+4.57%) |
Apr 06, 2020 | 44.56 | 45.87 | 44.31 | 45.29 | 783,605 | +3.03(+7.16%) |
Apr 03, 2020 | 43.09 | 43.60 | 41.24 | 42.26 | 533,047 | -1.05(-2.42%) |
Apr 02, 2020 | 43.03 | 45.23 | 41.87 | 43.31 | 523,550 | -0.18(-0.41%) |
Apr 01, 2020 | 43.05 | 44.14 | 42.71 | 43.49 | 597,505 | -2.16(-4.74%) |
Mar 31, 2020 | 45.50 | 46.26 | 44.31 | 45.65 | 686,417 | -0.39(-0.85%) |
Mar 30, 2020 | 45.50 | 46.28 | 42.95 | 46.04 | 682,001 | +0.35(+0.77%) |
Mar 27, 2020 | 44.41 | 45.99 | 43.38 | 45.69 | 634,636 | -0.75(-1.62%) |
Mar 26, 2020 | 43.66 | 46.85 | 43.08 | 46.44 | 576,707 | +3.73(+8.74%) |
Mar 25, 2020 | 39.84 | 44.57 | 39.44 | 42.71 | 835,088 | +2.36(+5.84%) |
Mar 24, 2020 | 38.44 | 40.54 | 37.35 | 40.35 | 806,379 | +4.45(+12.38%) |
Mar 23, 2020 | 36.72 | 37.15 | 34.13 | 35.90 | 604,730 | -1.29(-3.47%) |
Mar 20, 2020 | 40.26 | 42.00 | 36.55 | 37.19 | 882,091 | -2.75(-6.88%) |
Mar 19, 2020 | 37.93 | 40.31 | 36.52 | 39.94 | 466,934 | +0.85(+2.18%) |
Mar 18, 2020 | 42.49 | 43.84 | 37.81 | 39.09 | 637,344 | -6.72(-14.67%) |
Mar 17, 2020 | 44.37 | 46.02 | 42.42 | 45.81 | 692,000 | +2.33(+5.36%) |
Mar 16, 2020 | 45.09 | 48.41 | 43.48 | 43.48 | 766,219 | -8.04(-15.60%) |
Mar 13, 2020 | 49.97 | 51.52 | 46.93 | 51.52 | 556,747 | +4.67(+9.97%) |
Mar 12, 2020 | 46.41 | 50.03 | 45.48 | 46.85 | 636,565 | -6.82(-12.71%) |
Mar 11, 2020 | 55.17 | 56.25 | 53.14 | 53.67 | 710,186 | -3.50(-6.12%) |
Mar 10, 2020 | 56.14 | 57.19 | 54.41 | 57.17 | 765,146 | +2.92(+5.39%) |
Mar 09, 2020 | 55.69 | 56.47 | 53.57 | 54.25 | 435,384 | -6.11(-10.12%) |
Mar 06, 2020 | 58.93 | 61.77 | 58.93 | 60.35 | 529,815 | -1.15(-1.87%) |
Mar 05, 2020 | 63.39 | 63.51 | 61.22 | 61.51 | 373,898 | -3.89(-5.95%) |
Mar 04, 2020 | 65.29 | 65.58 | 63.72 | 65.40 | 560,336 | +1.21(+1.88%) |
Mar 03, 2020 | 65.25 | 67.88 | 64.06 | 64.19 | 503,064 | -2.24(-3.37%) |
Mar 02, 2020 | 63.78 | 66.43 | 62.54 | 66.43 | 795,456 | +3.35(+5.31%) |
Feb 28, 2020 | 63.56 | 64.04 | 61.22 | 63.07 | 1,203,557 | -2.84(-4.31%) |
Feb 27, 2020 | 67.34 | 69.40 | 65.89 | 65.91 | 905,245 | -3.51(-5.05%) |
Feb 26, 2020 | 72.29 | 72.45 | 69.33 | 69.42 | 393,604 | -2.27(-3.17%) |
Feb 25, 2020 | 75.68 | 75.68 | 71.60 | 71.69 | 363,697 | -3.46(-4.61%) |
Feb 24, 2020 | 75.77 | 75.82 | 74.86 | 75.16 | 337,878 | -3.23(-4.12%) |
Feb 21, 2020 | 78.86 | 79.35 | 78.13 | 78.39 | 182,460 | -1.04(-1.31%) |
Feb 20, 2020 | 78.88 | 79.92 | 78.64 | 79.43 | 166,566 | +0.34(+0.43%) |
Feb 19, 2020 | 80.35 | 80.49 | 79.08 | 79.09 | 296,102 | -1.03(-1.29%) |
Feb 18, 2020 | 80.32 | 80.67 | 79.47 | 80.12 | 169,522 | -0.48(-0.60%) |
Feb 14, 2020 | 81.26 | 81.26 | 79.95 | 80.60 | 213,989 | -0.54(-0.67%) |
Feb 13, 2020 | 81.52 | 81.73 | 80.87 | 81.14 | 173,622 | -0.73(-0.89%) |
Feb 12, 2020 | 82.22 | 82.42 | 81.39 | 81.87 | 366,542 | +0.30(+0.36%) |
Feb 11, 2020 | 82.15 | 82.52 | 81.52 | 81.58 | 270,805 | -0.16(-0.19%) |
Feb 10, 2020 | 80.63 | 81.81 | 79.97 | 81.74 | 289,376 | +0.66(+0.82%) |
Feb 07, 2020 | 81.56 | 81.57 | 80.73 | 81.07 | 218,973 | -1.01(-1.23%) |
Feb 06, 2020 | 82.61 | 82.61 | 81.45 | 82.08 | 285,424 | -0.41(-0.49%) |
Feb 05, 2020 | 82.14 | 82.64 | 81.67 | 82.48 | 270,131 | +1.41(+1.74%) |
Feb 04, 2020 | 80.79 | 81.86 | 80.68 | 81.07 | 299,209 | +1.09(+1.36%) |
Feb 03, 2020 | 79.46 | 80.77 | 79.13 | 79.98 | 337,789 | +1.11(+1.40%) |
Jan 31, 2020 | 79.81 | 79.83 | 78.27 | 78.87 | 337,182 | -1.39(-1.74%) |
Jan 30, 2020 | 78.93 | 80.41 | 78.82 | 80.27 | 272,023 | +0.40(+0.50%) |
Jan 29, 2020 | 79.60 | 80.88 | 79.60 | 79.87 | 359,186 | +1.06(+1.35%) |
Jan 28, 2020 | 80.30 | 80.98 | 78.45 | 78.81 | 588,317 | +1.67(+2.17%) |
Jan 27, 2020 | 77.26 | 77.91 | 76.95 | 77.14 | 336,482 | -1.79(-2.27%) |
Jan 24, 2020 | 79.28 | 79.28 | 78.26 | 78.93 | 205,105 | +0.10(+0.13%) |
Jan 23, 2020 | 78.49 | 79.10 | 77.62 | 78.83 | 366,938 | -0.11(-0.14%) |
Jan 22, 2020 | 79.30 | 79.59 | 78.67 | 78.94 | 208,336 | -0.06(-0.07%) |
Jan 21, 2020 | 80.18 | 80.18 | 78.90 | 78.99 | 428,556 | -1.67(-2.07%) |
Jan 17, 2020 | 81.20 | 81.34 | 80.55 | 80.67 | 222,007 | -0.27(-0.33%) |
Jan 16, 2020 | 80.90 | 80.93 | 80.24 | 80.93 | 205,563 | +0.59(+0.74%) |
Jan 15, 2020 | 80.37 | 81.08 | 79.92 | 80.34 | 183,242 | -0.09(-0.11%) |
Jan 14, 2020 | 80.45 | 81.08 | 80.18 | 80.43 | 264,874 | -0.18(-0.23%) |
Jan 13, 2020 | 79.51 | 80.71 | 79.09 | 80.62 | 159,538 | +1.33(+1.68%) |
Jan 10, 2020 | 80.44 | 80.79 | 79.18 | 79.29 | 189,286 | -1.19(-1.48%) |
Jan 09, 2020 | 80.30 | 80.51 | 79.74 | 80.48 | 121,432 | +0.58(+0.73%) |
Jan 08, 2020 | 79.89 | 80.40 | 79.52 | 79.90 | 177,131 | +0.26(+0.32%) |
Jan 07, 2020 | 79.54 | 80.43 | 79.28 | 79.64 | 212,189 | -0.47(-0.59%) |
Jan 06, 2020 | 79.34 | 80.28 | 78.99 | 80.11 | 199,378 | +0.07(+0.09%) |
Jan 03, 2020 | 79.55 | 80.20 | 79.01 | 80.04 | 191,778 | -0.76(-0.94%) |
Jan 02, 2020 | 80.26 | 80.81 | 79.60 | 80.79 | 204,711 | +1.07(+1.34%) |
Dec 31, 2019 | 79.74 | 80.51 | 79.61 | 79.72 | 204,563 | -0.02(-0.02%) |
Dec 30, 2019 | 79.65 | 80.05 | 79.16 | 79.74 | 135,103 | +0.14(+0.17%) |
Dec 27, 2019 | 80.09 | 80.39 | 79.47 | 79.60 | 125,143 | -0.45(-0.56%) |
Dec 26, 2019 | 79.59 | 80.07 | 78.94 | 80.06 | 138,299 | +0.67(+0.85%) |
Dec 24, 2019 | 80.02 | 80.02 | 79.36 | 79.38 | 59,483 | -0.62(-0.77%) |
Dec 23, 2019 | 79.54 | 80.24 | 79.03 | 80.00 | 181,416 | +0.72(+0.91%) |
Dec 20, 2019 | 79.34 | 79.73 | 78.92 | 79.28 | 781,847 | +0.63(+0.80%) |
Dec 19, 2019 | 78.83 | 78.89 | 78.14 | 78.65 | 224,357 | +0.07(+0.09%) |
Dec 18, 2019 | 79.03 | 79.03 | 78.08 | 78.58 | 248,246 | -0.14(-0.18%) |
Dec 17, 2019 | 79.28 | 79.41 | 78.47 | 78.72 | 274,670 | -0.43(-0.55%) |
Dec 16, 2019 | 79.76 | 79.91 | 78.99 | 79.15 | 200,742 | +0.16(+0.20%) |
Dec 13, 2019 | 79.92 | 80.29 | 78.80 | 78.99 | 209,005 | -1.15(-1.44%) |
Dec 12, 2019 | 79.04 | 80.27 | 78.63 | 80.15 | 275,027 | +1.49(+1.89%) |
Dec 11, 2019 | 78.61 | 78.75 | 77.55 | 78.66 | 392,693 | +0.29(+0.37%) |
Dec 10, 2019 | 79.26 | 79.70 | 78.06 | 78.38 | 278,222 | -0.90(-1.14%) |
Dec 09, 2019 | 79.09 | 79.82 | 78.64 | 79.28 | 266,462 | +0.12(+0.15%) |
Dec 06, 2019 | 78.45 | 79.42 | 78.13 | 79.16 | 301,319 | +1.55(+2.00%) |
Dec 05, 2019 | 76.14 | 77.65 | 75.96 | 77.61 | 221,141 | +1.99(+2.64%) |
Dec 04, 2019 | 75.94 | 76.90 | 75.51 | 75.62 | 257,196 | +0.36(+0.48%) |
Dec 03, 2019 | 75.29 | 75.37 | 74.44 | 75.26 | 234,526 | -0.85(-1.12%) |
Dec 02, 2019 | 77.00 | 77.29 | 76.11 | 76.11 | 259,289 | -0.56(-0.73%) |
Nov 29, 2019 | 76.96 | 77.23 | 76.23 | 76.67 | 93,288 | -0.41(-0.53%) |
Nov 27, 2019 | 76.98 | 77.25 | 76.36 | 77.07 | 118,750 | +0.30(+0.40%) |
Nov 26, 2019 | 76.93 | 77.36 | 76.53 | 76.77 | 263,851 | -0.30(-0.39%) |
Nov 25, 2019 | 76.48 | 77.25 | 76.07 | 77.07 | 315,618 | +0.77(+1.01%) |
Nov 22, 2019 | 76.50 | 76.61 | 75.68 | 76.30 | 352,261 | +0.23(+0.30%) |
Nov 21, 2019 | 76.18 | 76.47 | 75.41 | 76.07 | 487,112 | -0.03(-0.04%) |
Nov 20, 2019 | 75.77 | 76.48 | 75.49 | 76.10 | 573,962 | +0.16(+0.21%) |
Nov 19, 2019 | 76.53 | 76.80 | 75.79 | 75.94 | 317,832 | -0.05(-0.06%) |
Nov 18, 2019 | 75.68 | 76.01 | 75.19 | 75.99 | 448,838 | -0.15(-0.19%) |
Nov 15, 2019 | 75.48 | 76.15 | 75.46 | 76.14 | 268,659 | +1.17(+1.56%) |
Nov 14, 2019 | 74.10 | 75.13 | 74.10 | 74.97 | 298,637 | +0.41(+0.55%) |
Nov 13, 2019 | 74.25 | 74.89 | 74.18 | 74.56 | 425,136 | -0.47(-0.62%) |
Nov 12, 2019 | 74.62 | 75.28 | 74.59 | 75.02 | 302,145 | +0.34(+0.46%) |
Nov 11, 2019 | 73.58 | 75.12 | 73.55 | 74.69 | 521,900 | +0.55(+0.74%) |
Nov 08, 2019 | 74.18 | 74.29 | 73.42 | 74.13 | 352,697 | +0.36(+0.49%) |
Nov 07, 2019 | 74.57 | 75.60 | 73.35 | 73.78 | 384,824 | -0.36(-0.48%) |
Nov 06, 2019 | 73.34 | 74.32 | 73.08 | 74.13 | 335,721 | +0.40(+0.55%) |
Nov 05, 2019 | 74.41 | 74.87 | 72.94 | 73.73 | 375,636 | -0.56(-0.75%) |
Nov 04, 2019 | 71.52 | 74.62 | 71.15 | 74.29 | 846,064 | +3.62(+5.12%) |
Nov 01, 2019 | 70.90 | 71.40 | 70.44 | 70.67 | 698,210 | +0.38(+0.54%) |
Oct 31, 2019 | 70.53 | 70.70 | 69.77 | 70.29 | 477,759 | -0.51(-0.73%) |
Oct 30, 2019 | 70.01 | 71.39 | 69.37 | 70.81 | 681,455 | -0.39(-0.54%) |
Oct 29, 2019 | 68.76 | 72.11 | 68.21 | 71.19 | 1,140,364 | -6.22(-8.03%) |
Oct 28, 2019 | 76.42 | 77.57 | 75.95 | 77.41 | 314,263 | +1.50(+1.97%) |
Oct 25, 2019 | 74.99 | 76.11 | 74.83 | 75.92 | 249,718 | +0.85(+1.13%) |
Oct 24, 2019 | 75.79 | 75.84 | 74.56 | 75.07 | 132,756 | -0.51(-0.68%) |
Oct 23, 2019 | 75.98 | 76.06 | 75.01 | 75.59 | 172,959 | -0.20(-0.27%) |
Oct 22, 2019 | 74.47 | 76.01 | 73.94 | 75.79 | 271,378 | +1.31(+1.76%) |
Oct 21, 2019 | 75.03 | 75.60 | 74.43 | 74.47 | 276,039 | +0.09(+0.12%) |
Oct 18, 2019 | 74.76 | 75.11 | 74.18 | 74.38 | 249,609 | -0.83(-1.10%) |
Oct 17, 2019 | 75.53 | 76.40 | 75.19 | 75.21 | 380,144 | +0.41(+0.55%) |
Oct 16, 2019 | 74.23 | 75.37 | 74.23 | 74.80 | 510,144 | +0.30(+0.41%) |
Oct 15, 2019 | 73.33 | 74.87 | 73.10 | 74.49 | 308,798 | +1.57(+2.15%) |
Oct 14, 2019 | 71.47 | 73.13 | 71.13 | 72.92 | 505,946 | +0.84(+1.16%) |
Oct 11, 2019 | 70.16 | 73.04 | 70.11 | 72.09 | 301,425 | +2.82(+4.07%) |
Oct 10, 2019 | 69.22 | 70.22 | 68.53 | 69.27 | 699,671 | +0.18(+0.27%) |
Oct 09, 2019 | 69.58 | 69.62 | 68.59 | 69.08 | 312,874 | +0.30(+0.44%) |
Oct 08, 2019 | 69.40 | 69.67 | 68.71 | 68.78 | 215,746 | -1.52(-2.17%) |
Oct 07, 2019 | 70.91 | 70.98 | 70.21 | 70.30 | 176,777 | -0.88(-1.24%) |
Oct 04, 2019 | 70.73 | 71.27 | 70.39 | 71.19 | 121,811 | +0.58(+0.82%) |
Oct 03, 2019 | 70.01 | 70.79 | 69.08 | 70.61 | 238,215 | +0.36(+0.51%) |
Oct 02, 2019 | 70.88 | 71.06 | 69.41 | 70.25 | 209,724 | -1.52(-2.11%) |