Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 63.20 | 63.72 | 62.28 | 62.79 | 3,159,048 | +0.00(+0.00%) |
Sep 29, 2020 | 62.43 | 63.39 | 62.03 | 62.79 | 3,871,371 | +0.40(+0.63%) |
Sep 28, 2020 | 62.45 | 63.09 | 61.84 | 62.40 | 2,333,391 | +1.29(+2.10%) |
Sep 25, 2020 | 59.45 | 61.16 | 59.20 | 61.11 | 2,930,322 | +1.18(+1.97%) |
Sep 24, 2020 | 58.90 | 60.42 | 58.47 | 59.93 | 3,454,111 | +0.86(+1.45%) |
Sep 23, 2020 | 59.80 | 60.63 | 59.04 | 59.08 | 2,498,683 | -0.89(-1.48%) |
Sep 22, 2020 | 59.55 | 60.14 | 59.13 | 59.97 | 4,018,053 | +0.34(+0.57%) |
Sep 21, 2020 | 61.23 | 61.73 | 58.68 | 59.63 | 4,761,315 | -2.82(-4.51%) |
Sep 18, 2020 | 63.57 | 64.25 | 62.14 | 62.45 | 13,028,306 | -1.37(-2.14%) |
Sep 17, 2020 | 62.64 | 64.35 | 62.33 | 63.81 | 5,828,551 | +0.45(+0.72%) |
Sep 16, 2020 | 63.83 | 64.35 | 63.04 | 63.36 | 6,157,333 | -0.25(-0.39%) |
Sep 15, 2020 | 64.14 | 64.73 | 63.40 | 63.61 | 2,781,148 | -0.35(-0.55%) |
Sep 14, 2020 | 64.27 | 64.83 | 63.79 | 63.96 | 3,537,502 | +0.21(+0.34%) |
Sep 11, 2020 | 63.22 | 64.17 | 62.85 | 63.75 | 4,058,564 | +0.76(+1.20%) |
Sep 10, 2020 | 62.78 | 63.70 | 62.61 | 62.99 | 5,989,360 | +0.65(+1.04%) |
Sep 09, 2020 | 61.27 | 62.78 | 60.68 | 62.34 | 5,604,050 | +1.66(+2.73%) |
Sep 08, 2020 | 60.95 | 61.52 | 60.14 | 60.68 | 4,995,318 | -0.46(-0.75%) |
Sep 04, 2020 | 61.22 | 61.84 | 60.79 | 61.14 | 4,175,563 | +0.75(+1.24%) |
Sep 03, 2020 | 61.45 | 61.66 | 59.95 | 60.39 | 2,898,303 | -0.85(-1.39%) |
Sep 02, 2020 | 60.76 | 61.53 | 60.28 | 61.24 | 2,591,821 | +0.61(+1.01%) |
Sep 01, 2020 | 59.08 | 61.13 | 59.04 | 60.63 | 3,426,801 | +1.22(+2.05%) |
Aug 31, 2020 | 59.78 | 60.09 | 59.17 | 59.41 | 1,991,797 | -0.59(-0.99%) |
Aug 28, 2020 | 58.47 | 60.11 | 57.96 | 60.01 | 3,596,756 | +1.64(+2.81%) |
Aug 27, 2020 | 58.78 | 59.12 | 58.34 | 58.37 | 4,126,440 | -0.07(-0.13%) |
Aug 26, 2020 | 58.15 | 58.69 | 57.56 | 58.44 | 4,012,906 | +0.37(+0.64%) |
Aug 25, 2020 | 59.38 | 59.52 | 57.92 | 58.07 | 5,284,295 | -1.19(-2.01%) |
Aug 24, 2020 | 59.40 | 59.67 | 58.83 | 59.27 | 1,984,018 | +0.23(+0.39%) |
Aug 21, 2020 | 59.32 | 59.54 | 58.38 | 59.03 | 1,917,814 | -0.14(-0.24%) |
Aug 20, 2020 | 58.15 | 59.25 | 58.09 | 59.17 | 1,767,759 | +0.40(+0.67%) |
Aug 19, 2020 | 59.51 | 59.54 | 58.64 | 58.78 | 2,508,821 | -0.55(-0.93%) |
Aug 18, 2020 | 60.27 | 60.43 | 59.21 | 59.33 | 2,156,916 | -1.15(-1.91%) |
Aug 17, 2020 | 60.54 | 60.88 | 60.06 | 60.48 | 2,229,399 | -0.08(-0.14%) |
Aug 14, 2020 | 60.50 | 61.27 | 60.38 | 60.57 | 1,172,605 | -0.16(-0.26%) |
Aug 13, 2020 | 61.04 | 61.22 | 60.26 | 60.72 | 2,005,471 | -0.96(-1.56%) |
Aug 12, 2020 | 60.91 | 61.73 | 60.03 | 61.68 | 3,570,665 | +1.22(+2.01%) |
Aug 11, 2020 | 59.95 | 60.66 | 59.77 | 60.47 | 9,966,548 | +1.32(+2.23%) |
Aug 10, 2020 | 59.55 | 59.70 | 59.02 | 59.15 | 5,347,916 | -0.30(-0.51%) |
Aug 07, 2020 | 58.18 | 59.52 | 57.91 | 59.45 | 2,742,720 | +1.26(+2.16%) |
Aug 06, 2020 | 57.45 | 58.45 | 57.42 | 58.19 | 3,883,176 | +0.56(+0.97%) |
Aug 05, 2020 | 57.64 | 58.24 | 57.08 | 57.64 | 4,848,294 | +0.45(+0.79%) |
Aug 04, 2020 | 57.16 | 57.61 | 56.88 | 57.18 | 3,776,660 | -0.07(-0.13%) |
Aug 03, 2020 | 58.04 | 58.14 | 57.06 | 57.26 | 4,556,088 | -0.52(-0.90%) |
Jul 31, 2020 | 59.15 | 59.15 | 57.42 | 57.78 | 3,532,394 | -1.62(-2.73%) |
Jul 30, 2020 | 59.68 | 59.88 | 58.95 | 59.40 | 3,375,368 | -1.19(-1.96%) |
Jul 29, 2020 | 60.37 | 60.89 | 59.88 | 60.58 | 4,593,505 | +2.12(+3.62%) |
Jul 28, 2020 | 58.96 | 59.07 | 58.41 | 58.47 | 2,568,678 | -0.72(-1.21%) |
Jul 27, 2020 | 58.62 | 59.38 | 58.46 | 59.18 | 2,581,974 | +0.74(+1.27%) |
Jul 24, 2020 | 59.78 | 59.78 | 58.33 | 58.44 | 2,247,898 | -1.26(-2.11%) |
Jul 23, 2020 | 59.13 | 60.10 | 59.12 | 59.70 | 1,614,067 | +0.82(+1.40%) |
Jul 22, 2020 | 58.47 | 59.05 | 58.33 | 58.88 | 2,398,056 | +0.27(+0.46%) |
Jul 21, 2020 | 58.40 | 59.09 | 58.40 | 58.61 | 1,610,079 | +0.37(+0.64%) |
Jul 20, 2020 | 59.22 | 59.27 | 58.04 | 58.24 | 1,390,150 | -1.10(-1.86%) |
Jul 17, 2020 | 59.32 | 59.68 | 58.99 | 59.34 | 1,484,344 | +0.31(+0.53%) |
Jul 16, 2020 | 58.46 | 59.39 | 57.81 | 59.03 | 2,480,880 | +0.43(+0.73%) |
Jul 15, 2020 | 57.80 | 58.93 | 57.55 | 58.60 | 2,179,286 | +1.67(+2.94%) |
Jul 14, 2020 | 55.78 | 57.07 | 55.17 | 56.93 | 2,349,534 | +1.26(+2.26%) |
Jul 13, 2020 | 55.70 | 56.52 | 55.51 | 55.67 | 1,566,121 | +0.30(+0.55%) |
Jul 10, 2020 | 55.47 | 55.66 | 55.09 | 55.36 | 2,095,795 | -0.02(-0.03%) |
Jul 09, 2020 | 55.96 | 56.48 | 55.05 | 55.38 | 1,446,544 | -0.82(-1.46%) |
Jul 08, 2020 | 55.88 | 56.25 | 55.26 | 56.20 | 1,495,829 | +0.18(+0.32%) |
Jul 07, 2020 | 56.57 | 56.75 | 55.98 | 56.02 | 1,197,546 | -0.90(-1.58%) |
Jul 06, 2020 | 57.08 | 57.28 | 56.56 | 56.92 | 1,486,188 | +0.82(+1.47%) |
Jul 02, 2020 | 56.36 | 57.15 | 55.90 | 56.10 | 1,735,825 | +0.57(+1.02%) |
Jul 01, 2020 | 55.77 | 56.23 | 55.45 | 55.53 | 3,255,055 | -0.16(-0.30%) |
Jun 30, 2020 | 55.30 | 56.09 | 55.00 | 55.69 | 3,635,258 | -0.21(-0.38%) |
Jun 29, 2020 | 55.03 | 56.23 | 54.88 | 55.91 | 2,099,055 | +1.28(+2.34%) |
Jun 26, 2020 | 55.49 | 55.49 | 54.15 | 54.63 | 3,757,877 | -1.06(-1.91%) |
Jun 25, 2020 | 54.47 | 55.87 | 53.75 | 55.69 | 2,267,861 | +1.36(+2.50%) |
Jun 24, 2020 | 55.32 | 55.84 | 53.82 | 54.33 | 3,048,637 | -1.88(-3.34%) |
Jun 23, 2020 | 56.99 | 57.25 | 56.17 | 56.21 | 2,316,294 | -0.09(-0.16%) |
Jun 22, 2020 | 55.34 | 56.69 | 54.98 | 56.30 | 2,816,634 | +0.45(+0.81%) |
Jun 19, 2020 | 57.48 | 57.53 | 55.80 | 55.85 | 5,715,904 | -0.27(-0.48%) |
Jun 18, 2020 | 55.26 | 56.67 | 55.26 | 56.12 | 3,090,602 | +0.23(+0.41%) |
Jun 17, 2020 | 56.45 | 56.56 | 55.68 | 55.89 | 3,773,985 | +0.07(+0.13%) |
Jun 16, 2020 | 55.00 | 56.28 | 53.43 | 55.82 | 4,164,374 | +2.82(+5.31%) |
Jun 15, 2020 | 51.12 | 53.22 | 50.37 | 53.00 | 2,420,130 | +0.61(+1.16%) |
Jun 12, 2020 | 53.65 | 53.65 | 50.96 | 52.39 | 2,514,808 | +0.66(+1.27%) |
Jun 11, 2020 | 52.76 | 53.05 | 51.55 | 51.73 | 3,305,736 | -3.30(-6.00%) |
Jun 10, 2020 | 57.08 | 57.27 | 54.98 | 55.03 | 1,972,934 | -2.24(-3.91%) |
Jun 09, 2020 | 56.98 | 57.63 | 56.19 | 57.27 | 3,712,649 | -0.66(-1.14%) |
Jun 08, 2020 | 58.96 | 59.37 | 57.12 | 57.93 | 4,495,003 | -0.19(-0.33%) |
Jun 05, 2020 | 57.83 | 60.21 | 57.71 | 58.12 | 4,719,335 | +2.59(+4.67%) |
Jun 04, 2020 | 54.62 | 55.69 | 54.55 | 55.53 | 2,439,887 | +0.31(+0.57%) |
Jun 03, 2020 | 53.50 | 55.33 | 53.32 | 55.22 | 3,448,107 | +2.51(+4.76%) |
Jun 02, 2020 | 51.66 | 52.76 | 51.22 | 52.70 | 2,667,256 | +1.53(+2.99%) |
Jun 01, 2020 | 50.19 | 51.45 | 49.68 | 51.17 | 2,796,011 | +0.98(+1.95%) |
May 29, 2020 | 50.41 | 50.51 | 49.73 | 50.19 | 2,920,336 | -0.46(-0.91%) |
May 28, 2020 | 52.75 | 52.80 | 50.56 | 50.66 | 2,239,122 | -1.69(-3.22%) |
May 27, 2020 | 51.73 | 52.69 | 51.49 | 52.34 | 2,108,925 | +1.88(+3.73%) |
May 26, 2020 | 49.63 | 50.87 | 49.55 | 50.46 | 1,908,743 | +2.34(+4.85%) |
May 22, 2020 | 48.06 | 48.26 | 47.19 | 48.12 | 1,892,560 | +0.21(+0.43%) |
May 21, 2020 | 48.51 | 48.56 | 47.62 | 47.92 | 2,345,117 | -0.67(-1.39%) |
May 20, 2020 | 48.52 | 49.10 | 48.44 | 48.59 | 3,528,461 | -0.01(-0.02%) |
May 19, 2020 | 48.58 | 50.04 | 48.27 | 48.60 | 3,046,857 | -0.07(-0.14%) |
May 18, 2020 | 46.72 | 49.10 | 46.72 | 48.67 | 3,602,782 | +3.24(+7.13%) |
May 15, 2020 | 45.37 | 46.25 | 45.16 | 45.43 | 2,320,913 | -0.42(-0.91%) |
May 14, 2020 | 44.13 | 45.90 | 43.13 | 45.85 | 2,609,785 | +1.07(+2.39%) |
May 13, 2020 | 46.04 | 46.55 | 44.22 | 44.78 | 2,523,333 | -1.40(-3.03%) |
May 12, 2020 | 48.58 | 48.99 | 46.17 | 46.18 | 2,567,869 | -2.19(-4.52%) |
May 11, 2020 | 48.17 | 49.09 | 47.54 | 48.36 | 2,659,171 | -0.37(-0.76%) |
May 08, 2020 | 48.14 | 48.94 | 47.79 | 48.73 | 3,751,554 | +1.10(+2.31%) |
May 07, 2020 | 48.24 | 48.46 | 47.46 | 47.63 | 3,003,945 | +0.13(+0.28%) |
May 06, 2020 | 48.00 | 48.36 | 47.24 | 47.50 | 2,404,162 | -0.46(-0.96%) |
May 05, 2020 | 49.43 | 49.63 | 47.84 | 47.96 | 5,524,509 | -2.20(-4.38%) |
May 04, 2020 | 48.98 | 50.16 | 48.81 | 50.16 | 3,279,254 | +0.21(+0.41%) |
May 01, 2020 | 52.42 | 52.62 | 49.34 | 49.95 | 3,550,391 | -2.67(-5.08%) |
Apr 30, 2020 | 52.89 | 53.03 | 51.79 | 52.62 | 2,091,945 | -1.27(-2.36%) |
Apr 29, 2020 | 54.60 | 55.06 | 53.67 | 53.90 | 2,399,461 | +0.69(+1.30%) |
Apr 28, 2020 | 53.58 | 54.23 | 52.62 | 53.21 | 2,373,851 | +0.60(+1.14%) |
Apr 27, 2020 | 50.03 | 52.83 | 49.74 | 52.61 | 2,090,339 | +2.99(+6.03%) |
Apr 24, 2020 | 48.51 | 49.98 | 48.16 | 49.61 | 2,001,655 | +1.43(+2.97%) |
Apr 23, 2020 | 47.89 | 48.88 | 47.57 | 48.18 | 2,259,588 | +0.71(+1.49%) |
Apr 22, 2020 | 47.01 | 47.89 | 46.18 | 47.47 | 1,491,546 | +1.56(+3.40%) |
Apr 21, 2020 | 46.65 | 47.79 | 45.83 | 45.91 | 2,636,480 | -2.35(-4.87%) |
Apr 20, 2020 | 48.91 | 49.09 | 47.68 | 48.26 | 2,445,670 | -1.36(-2.75%) |
Apr 17, 2020 | 47.94 | 49.71 | 47.89 | 49.63 | 2,217,291 | +2.94(+6.31%) |
Apr 16, 2020 | 46.76 | 46.87 | 45.64 | 46.69 | 2,608,519 | -0.58(-1.24%) |
Apr 15, 2020 | 48.86 | 49.19 | 47.19 | 47.27 | 3,282,292 | -2.89(-5.77%) |
Apr 14, 2020 | 49.81 | 50.78 | 49.67 | 50.16 | 2,541,422 | +1.31(+2.68%) |
Apr 13, 2020 | 50.09 | 50.18 | 48.18 | 48.86 | 1,977,712 | -1.33(-2.65%) |
Apr 09, 2020 | 50.44 | 51.76 | 49.69 | 50.19 | 1,726,546 | +0.33(+0.66%) |
Apr 08, 2020 | 48.11 | 50.56 | 47.71 | 49.86 | 2,822,506 | +1.80(+3.75%) |
Apr 07, 2020 | 49.13 | 50.17 | 47.96 | 48.06 | 2,871,162 | +0.99(+2.10%) |
Apr 06, 2020 | 45.87 | 47.67 | 45.14 | 47.07 | 3,263,590 | +2.44(+5.47%) |
Apr 03, 2020 | 46.22 | 47.94 | 43.91 | 44.63 | 2,826,375 | -1.41(-3.07%) |
Apr 02, 2020 | 44.97 | 46.44 | 44.68 | 46.04 | 2,867,714 | +0.85(+1.87%) |
Apr 01, 2020 | 43.94 | 45.71 | 43.21 | 45.20 | 4,644,914 | -0.18(-0.40%) |
Mar 31, 2020 | 42.40 | 45.91 | 42.40 | 45.38 | 3,853,424 | +2.54(+5.93%) |
Mar 30, 2020 | 40.29 | 43.24 | 40.26 | 42.84 | 4,504,533 | +2.01(+4.93%) |
Mar 27, 2020 | 40.54 | 41.88 | 39.22 | 40.82 | 4,798,355 | -1.66(-3.91%) |
Mar 26, 2020 | 41.71 | 43.12 | 40.50 | 42.48 | 4,860,200 | +1.46(+3.57%) |
Mar 25, 2020 | 41.47 | 42.71 | 39.81 | 41.02 | 4,726,431 | -0.02(-0.06%) |
Mar 24, 2020 | 36.47 | 41.28 | 36.01 | 41.05 | 4,068,885 | +6.50(+18.83%) |
Mar 23, 2020 | 36.46 | 37.03 | 33.41 | 34.54 | 4,472,104 | -2.94(-7.83%) |
Mar 20, 2020 | 38.85 | 39.13 | 36.10 | 37.48 | 4,975,802 | -0.39(-1.02%) |
Mar 19, 2020 | 36.73 | 38.73 | 34.94 | 37.86 | 5,505,951 | +0.81(+2.20%) |
Mar 18, 2020 | 40.41 | 40.41 | 30.68 | 37.05 | 7,237,778 | -6.25(-14.43%) |
Mar 17, 2020 | 43.46 | 44.03 | 40.63 | 43.30 | 4,390,745 | +0.67(+1.58%) |
Mar 16, 2020 | 43.86 | 46.09 | 41.77 | 42.62 | 3,702,296 | -6.49(-13.21%) |
Mar 13, 2020 | 47.74 | 49.13 | 45.16 | 49.11 | 4,062,420 | +3.29(+7.18%) |
Mar 12, 2020 | 45.76 | 47.57 | 43.09 | 45.82 | 6,321,980 | -3.04(-6.23%) |
Mar 11, 2020 | 49.75 | 50.37 | 48.42 | 48.86 | 4,295,528 | -2.49(-4.85%) |
Mar 10, 2020 | 52.19 | 52.62 | 48.77 | 51.36 | 7,117,602 | +0.29(+0.56%) |
Mar 09, 2020 | 51.88 | 52.34 | 48.54 | 51.07 | 4,014,726 | -3.86(-7.03%) |
Mar 06, 2020 | 54.37 | 55.45 | 54.05 | 54.93 | 3,316,998 | -1.11(-1.98%) |
Mar 05, 2020 | 57.86 | 57.98 | 55.57 | 56.04 | 3,062,270 | -3.21(-5.43%) |
Mar 04, 2020 | 57.63 | 59.32 | 56.98 | 59.26 | 6,555,509 | +2.21(+3.88%) |
Mar 03, 2020 | 57.81 | 59.73 | 56.74 | 57.05 | 2,713,730 | -1.04(-1.80%) |
Mar 02, 2020 | 56.94 | 58.16 | 55.91 | 58.09 | 3,098,515 | +1.23(+2.15%) |
Feb 28, 2020 | 56.36 | 57.00 | 55.47 | 56.86 | 4,677,219 | -0.93(-1.61%) |
Feb 27, 2020 | 57.19 | 59.52 | 56.87 | 57.79 | 4,937,736 | -0.32(-0.55%) |
Feb 26, 2020 | 58.29 | 59.07 | 57.74 | 58.11 | 3,859,003 | +0.39(+0.67%) |
Feb 25, 2020 | 59.86 | 59.97 | 57.47 | 57.73 | 3,187,450 | -1.86(-3.13%) |
Feb 24, 2020 | 60.59 | 60.60 | 59.32 | 59.59 | 2,201,508 | -2.68(-4.30%) |
Feb 21, 2020 | 62.65 | 62.85 | 62.16 | 62.27 | 1,373,742 | -0.80(-1.28%) |
Feb 20, 2020 | 63.05 | 63.53 | 62.63 | 63.08 | 1,725,544 | -0.06(-0.09%) |
Feb 19, 2020 | 64.05 | 64.05 | 63.03 | 63.13 | 1,614,866 | -0.65(-1.02%) |
Feb 18, 2020 | 63.71 | 64.06 | 63.08 | 63.78 | 1,351,378 | -0.13(-0.21%) |
Feb 14, 2020 | 63.55 | 63.96 | 63.43 | 63.91 | 1,422,804 | +0.47(+0.74%) |
Feb 13, 2020 | 64.45 | 64.63 | 63.29 | 63.45 | 2,548,679 | -1.45(-2.23%) |
Feb 12, 2020 | 65.71 | 65.79 | 64.59 | 64.89 | 2,126,192 | -0.33(-0.50%) |
Feb 11, 2020 | 65.28 | 65.64 | 64.97 | 65.22 | 2,239,755 | +0.05(+0.08%) |
Feb 10, 2020 | 64.54 | 65.19 | 64.21 | 65.17 | 1,844,223 | +0.26(+0.40%) |
Feb 07, 2020 | 63.38 | 66.21 | 63.33 | 64.91 | 4,476,350 | +0.98(+1.53%) |
Feb 06, 2020 | 63.87 | 64.09 | 63.15 | 63.93 | 2,409,572 | +0.22(+0.35%) |
Feb 05, 2020 | 63.70 | 63.81 | 63.19 | 63.71 | 1,418,597 | +0.88(+1.40%) |
Feb 04, 2020 | 62.16 | 63.01 | 62.15 | 62.83 | 2,550,592 | +1.40(+2.29%) |
Feb 03, 2020 | 62.00 | 62.52 | 61.26 | 61.42 | 1,970,513 | -0.12(-0.20%) |
Jan 31, 2020 | 62.26 | 62.38 | 61.24 | 61.55 | 2,440,328 | -1.04(-1.67%) |
Jan 30, 2020 | 61.56 | 62.66 | 61.37 | 62.59 | 1,957,690 | +0.73(+1.18%) |
Jan 29, 2020 | 62.08 | 62.40 | 61.75 | 61.86 | 1,700,078 | +0.23(+0.37%) |
Jan 28, 2020 | 61.37 | 62.11 | 61.15 | 61.63 | 2,220,785 | +0.34(+0.55%) |
Jan 27, 2020 | 62.01 | 62.29 | 61.27 | 61.29 | 1,701,613 | -1.88(-2.98%) |
Jan 24, 2020 | 63.90 | 64.02 | 62.63 | 63.17 | 1,404,178 | -0.56(-0.88%) |
Jan 23, 2020 | 63.54 | 63.95 | 63.10 | 63.73 | 1,140,617 | -0.06(-0.09%) |
Jan 22, 2020 | 64.60 | 64.81 | 63.75 | 63.79 | 1,708,334 | -0.43(-0.67%) |
Jan 21, 2020 | 64.38 | 64.44 | 63.64 | 64.22 | 1,802,121 | -0.49(-0.76%) |
Jan 17, 2020 | 64.20 | 65.04 | 64.20 | 64.71 | 1,766,727 | +0.43(+0.66%) |
Jan 16, 2020 | 64.46 | 64.84 | 63.66 | 64.28 | 1,308,163 | +0.21(+0.33%) |
Jan 15, 2020 | 64.55 | 64.88 | 63.76 | 64.07 | 1,452,007 | -0.28(-0.43%) |
Jan 14, 2020 | 64.73 | 65.21 | 64.24 | 64.35 | 2,333,916 | -0.38(-0.58%) |
Jan 13, 2020 | 64.07 | 64.79 | 63.92 | 64.73 | 2,861,678 | +0.66(+1.03%) |
Jan 10, 2020 | 64.16 | 64.59 | 63.78 | 64.07 | 2,571,201 | +0.02(+0.03%) |
Jan 09, 2020 | 63.61 | 64.61 | 63.61 | 64.05 | 3,390,609 | +0.80(+1.26%) |
Jan 08, 2020 | 63.30 | 63.49 | 62.76 | 63.26 | 2,784,453 | -0.06(-0.09%) |
Jan 07, 2020 | 63.10 | 63.33 | 62.57 | 63.31 | 2,064,046 | +0.21(+0.33%) |
Jan 06, 2020 | 62.68 | 63.24 | 62.40 | 63.11 | 2,418,766 | -0.33(-0.52%) |
Jan 03, 2020 | 62.59 | 63.54 | 62.45 | 63.44 | 1,392,003 | -0.26(-0.41%) |
Jan 02, 2020 | 63.25 | 63.71 | 62.85 | 63.70 | 1,975,428 | +0.95(+1.52%) |
Dec 31, 2019 | 62.59 | 62.87 | 62.41 | 62.75 | 1,053,559 | +0.09(+0.14%) |
Dec 30, 2019 | 62.94 | 63.13 | 62.44 | 62.66 | 787,540 | -0.25(-0.39%) |
Dec 27, 2019 | 62.83 | 62.98 | 62.57 | 62.90 | 951,174 | +0.24(+0.38%) |
Dec 26, 2019 | 62.95 | 63.14 | 62.36 | 62.66 | 1,011,177 | -0.08(-0.13%) |
Dec 24, 2019 | 63.31 | 63.49 | 62.59 | 62.75 | 328,826 | -0.38(-0.60%) |
Dec 23, 2019 | 62.37 | 63.14 | 61.92 | 63.12 | 1,830,759 | +0.91(+1.47%) |
Dec 20, 2019 | 63.49 | 63.49 | 62.21 | 62.21 | 4,364,347 | -0.75(-1.19%) |
Dec 19, 2019 | 63.03 | 63.23 | 62.78 | 62.96 | 1,931,462 | +0.01(+0.01%) |
Dec 18, 2019 | 62.95 | 63.12 | 62.53 | 62.95 | 2,379,737 | -0.08(-0.13%) |
Dec 17, 2019 | 62.49 | 63.09 | 62.15 | 63.03 | 2,097,251 | +0.48(+0.76%) |
Dec 16, 2019 | 62.29 | 63.00 | 61.90 | 62.56 | 2,223,074 | +0.80(+1.29%) |
Dec 13, 2019 | 62.48 | 63.07 | 61.75 | 61.76 | 1,871,182 | -0.80(-1.29%) |
Dec 12, 2019 | 61.58 | 62.67 | 61.19 | 62.57 | 2,705,164 | +0.99(+1.60%) |
Dec 11, 2019 | 61.37 | 62.23 | 61.01 | 61.58 | 3,087,257 | +0.93(+1.53%) |
Dec 10, 2019 | 60.91 | 61.09 | 60.59 | 60.65 | 2,162,243 | -0.25(-0.40%) |
Dec 09, 2019 | 61.67 | 62.53 | 60.62 | 60.90 | 3,577,694 | +1.04(+1.74%) |
Dec 06, 2019 | 59.93 | 60.41 | 59.84 | 59.86 | 2,119,658 | +0.47(+0.79%) |
Dec 05, 2019 | 58.69 | 59.71 | 58.59 | 59.39 | 2,432,028 | +0.73(+1.25%) |
Dec 04, 2019 | 58.63 | 59.67 | 58.63 | 58.66 | 2,445,097 | +0.25(+0.42%) |
Dec 03, 2019 | 58.39 | 58.55 | 57.74 | 58.41 | 2,448,513 | -0.55(-0.93%) |
Dec 02, 2019 | 59.67 | 59.95 | 58.94 | 58.96 | 2,410,775 | -0.32(-0.54%) |
Nov 29, 2019 | 59.44 | 59.44 | 59.09 | 59.28 | 927,677 | -0.16(-0.26%) |
Nov 27, 2019 | 59.22 | 59.51 | 58.94 | 59.44 | 1,178,832 | +0.23(+0.39%) |
Nov 26, 2019 | 58.80 | 59.25 | 58.73 | 59.21 | 1,354,042 | +0.55(+0.93%) |
Nov 25, 2019 | 58.04 | 58.85 | 57.87 | 58.66 | 2,241,933 | +0.64(+1.10%) |
Nov 22, 2019 | 58.49 | 58.62 | 57.74 | 58.02 | 1,616,848 | -0.19(-0.32%) |
Nov 21, 2019 | 57.67 | 58.54 | 57.24 | 58.21 | 2,226,247 | +0.68(+1.18%) |
Nov 20, 2019 | 58.12 | 58.35 | 57.52 | 57.52 | 3,204,688 | -0.82(-1.41%) |
Nov 19, 2019 | 58.55 | 58.76 | 58.04 | 58.35 | 2,034,823 | -0.04(-0.07%) |
Nov 18, 2019 | 58.62 | 58.75 | 58.22 | 58.39 | 1,513,856 | -0.39(-0.67%) |
Nov 15, 2019 | 58.64 | 59.70 | 58.53 | 58.78 | 2,347,159 | +0.41(+0.70%) |
Nov 14, 2019 | 58.55 | 58.87 | 58.23 | 58.37 | 1,755,450 | +0.12(+0.21%) |
Nov 13, 2019 | 58.66 | 58.97 | 58.22 | 58.25 | 1,597,468 | -0.92(-1.55%) |
Nov 12, 2019 | 59.10 | 59.62 | 58.89 | 59.17 | 1,920,463 | +0.02(+0.03%) |
Nov 11, 2019 | 59.26 | 59.76 | 59.03 | 59.15 | 1,528,734 | -0.66(-1.10%) |
Nov 08, 2019 | 59.27 | 59.85 | 59.01 | 59.81 | 1,048,855 | +0.48(+0.82%) |
Nov 07, 2019 | 60.36 | 60.46 | 59.22 | 59.32 | 1,743,195 | -0.74(-1.23%) |
Nov 06, 2019 | 60.22 | 60.22 | 59.63 | 60.06 | 1,653,727 | -0.26(-0.44%) |
Nov 05, 2019 | 60.65 | 61.01 | 59.89 | 60.32 | 2,014,740 | -0.18(-0.30%) |
Nov 04, 2019 | 59.33 | 60.71 | 58.92 | 60.50 | 3,115,662 | +1.58(+2.69%) |
Nov 01, 2019 | 57.14 | 58.93 | 56.97 | 58.92 | 2,622,077 | +2.30(+4.06%) |
Oct 31, 2019 | 56.79 | 56.97 | 56.08 | 56.62 | 1,652,449 | -0.34(-0.61%) |
Oct 30, 2019 | 56.06 | 57.26 | 55.83 | 56.97 | 2,154,250 | +0.76(+1.36%) |
Oct 29, 2019 | 56.14 | 56.58 | 55.47 | 56.20 | 5,489,928 | -0.12(-0.22%) |
Oct 28, 2019 | 56.11 | 57.78 | 56.11 | 56.33 | 3,860,810 | +0.23(+0.41%) |
Oct 25, 2019 | 58.55 | 58.55 | 55.40 | 56.10 | 5,190,170 | -2.58(-4.40%) |
Oct 24, 2019 | 59.35 | 59.35 | 57.82 | 58.68 | 2,682,568 | -0.68(-1.15%) |
Oct 23, 2019 | 59.23 | 59.45 | 58.78 | 59.36 | 1,837,650 | +0.07(+0.11%) |
Oct 22, 2019 | 58.76 | 59.81 | 58.29 | 59.30 | 1,670,624 | +0.28(+0.47%) |
Oct 21, 2019 | 58.59 | 59.40 | 58.39 | 59.02 | 2,188,683 | +0.80(+1.38%) |
Oct 18, 2019 | 57.80 | 58.55 | 57.70 | 58.21 | 2,048,113 | +0.02(+0.04%) |
Oct 17, 2019 | 57.26 | 58.32 | 57.10 | 58.19 | 2,067,088 | +1.28(+2.25%) |
Oct 16, 2019 | 56.91 | 57.56 | 56.70 | 56.91 | 2,585,836 | -0.13(-0.23%) |
Oct 15, 2019 | 55.73 | 57.14 | 55.67 | 57.04 | 2,824,705 | +1.27(+2.28%) |
Oct 14, 2019 | 55.47 | 55.85 | 55.21 | 55.77 | 1,873,625 | +0.01(+0.01%) |
Oct 11, 2019 | 54.37 | 56.18 | 54.37 | 55.76 | 3,922,087 | +2.07(+3.85%) |
Oct 10, 2019 | 53.09 | 53.95 | 53.09 | 53.69 | 1,573,908 | +0.46(+0.86%) |
Oct 09, 2019 | 53.35 | 53.35 | 52.45 | 53.23 | 2,038,191 | +0.52(+0.98%) |
Oct 08, 2019 | 53.21 | 53.34 | 52.60 | 52.72 | 1,821,788 | -1.15(-2.13%) |
Oct 07, 2019 | 54.37 | 54.55 | 53.82 | 53.86 | 1,735,724 | -0.71(-1.29%) |
Oct 04, 2019 | 53.91 | 54.60 | 53.53 | 54.57 | 1,755,525 | +0.67(+1.25%) |
Oct 03, 2019 | 52.70 | 54.11 | 52.12 | 53.90 | 3,010,975 | +1.03(+1.94%) |
Oct 02, 2019 | 53.71 | 54.11 | 52.25 | 52.87 | 5,328,220 | -1.52(-2.79%) |