Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 123.11 | 125.60 | 122.26 | 124.68 | 481,598 | -0.29(-0.23%) |
Sep 29, 2020 | 125.78 | 126.64 | 124.47 | 124.97 | 430,490 | +0.15(+0.12%) |
Sep 28, 2020 | 124.94 | 126.67 | 123.72 | 124.82 | 880,587 | +0.54(+0.43%) |
Sep 25, 2020 | 121.85 | 124.62 | 120.32 | 124.28 | 772,200 | +2.88(+2.37%) |
Sep 24, 2020 | 121.20 | 122.58 | 118.48 | 121.40 | 481,824 | +1.10(+0.91%) |
Sep 23, 2020 | 123.83 | 123.83 | 120.16 | 120.30 | 698,515 | -2.32(-1.89%) |
Sep 22, 2020 | 122.32 | 123.17 | 121.43 | 122.62 | 710,524 | +0.75(+0.62%) |
Sep 21, 2020 | 121.07 | 122.43 | 118.12 | 121.87 | 392,923 | -0.02(-0.02%) |
Sep 18, 2020 | 121.93 | 122.43 | 118.39 | 121.89 | 3,169,300 | +1.75(+1.46%) |
Sep 17, 2020 | 117.01 | 121.63 | 115.39 | 120.14 | 1,062,128 | -2.25(-1.84%) |
Sep 16, 2020 | 117.92 | 123.98 | 117.92 | 122.39 | 974,402 | +3.60(+3.03%) |
Sep 15, 2020 | 121.01 | 122.92 | 116.50 | 118.79 | 794,430 | -2.12(-1.75%) |
Sep 14, 2020 | 124.19 | 125.92 | 120.87 | 120.91 | 1,391,902 | -4.09(-3.27%) |
Sep 11, 2020 | 112.00 | 125.30 | 112.00 | 125.00 | 4,890,700 | +11.49(+10.12%) |
Sep 10, 2020 | 114.00 | 115.53 | 112.50 | 113.51 | 688,598 | +0.51(+0.45%) |
Sep 09, 2020 | 105.01 | 115.51 | 104.60 | 113.00 | 936,700 | +4.73(+4.37%) |
Sep 08, 2020 | 104.06 | 111.39 | 103.61 | 108.27 | 816,016 | +1.94(+1.82%) |
Sep 04, 2020 | 107.85 | 109.97 | 100.45 | 106.33 | 496,900 | -1.44(-1.34%) |
Sep 03, 2020 | 109.00 | 110.98 | 106.53 | 107.77 | 776,056 | -3.61(-3.24%) |
Sep 02, 2020 | 114.39 | 115.12 | 110.60 | 111.38 | 702,967 | -2.35(-2.07%) |
Sep 01, 2020 | 115.25 | 115.90 | 112.12 | 113.73 | 651,688 | -0.89(-0.78%) |
Aug 31, 2020 | 110.50 | 115.71 | 110.00 | 114.62 | 508,863 | +4.31(+3.91%) |
Aug 28, 2020 | 110.00 | 110.69 | 109.22 | 110.31 | 310,700 | +0.02(+0.02%) |
Aug 27, 2020 | 109.88 | 111.43 | 108.23 | 110.29 | 317,731 | -0.04(-0.04%) |
Aug 26, 2020 | 109.01 | 111.43 | 108.62 | 110.33 | 298,925 | +1.91(+1.76%) |
Aug 25, 2020 | 108.34 | 110.28 | 107.26 | 108.42 | 387,254 | +2.59(+2.45%) |
Aug 24, 2020 | 109.56 | 109.87 | 104.61 | 105.83 | 290,398 | -3.80(-3.47%) |
Aug 21, 2020 | 109.78 | 110.66 | 108.71 | 109.63 | 445,600 | +0.13(+0.12%) |
Aug 20, 2020 | 108.78 | 110.00 | 107.75 | 109.50 | 352,913 | +0.72(+0.66%) |
Aug 19, 2020 | 105.61 | 109.99 | 104.76 | 108.78 | 462,913 | +3.36(+3.19%) |
Aug 18, 2020 | 104.18 | 106.00 | 101.51 | 105.42 | 712,247 | -0.19(-0.18%) |
Aug 17, 2020 | 103.66 | 105.86 | 102.21 | 105.61 | 505,018 | +2.90(+2.82%) |
Aug 14, 2020 | 102.65 | 104.58 | 100.85 | 102.71 | 652,100 | -2.06(-1.96%) |
Aug 13, 2020 | 97.94 | 104.88 | 97.62 | 104.77 | 1,339,068 | +7.25(+7.44%) |
Aug 12, 2020 | 97.02 | 99.49 | 92.54 | 97.51 | 1,572,180 | +0.61(+0.63%) |
Aug 11, 2020 | 96.69 | 98.28 | 94.49 | 96.90 | 542,965 | +0.00(+0.00%) |
Aug 10, 2020 | 96.24 | 97.44 | 96.05 | 96.90 | 498,055 | +0.77(+0.80%) |
Aug 07, 2020 | 98.90 | 99.30 | 95.38 | 96.13 | 609,300 | -3.08(-3.10%) |
Aug 06, 2020 | 99.90 | 100.83 | 98.97 | 99.21 | 206,391 | -0.79(-0.79%) |
Aug 05, 2020 | 99.79 | 100.20 | 99.00 | 100.00 | 382,297 | +0.97(+0.98%) |
Aug 04, 2020 | 98.75 | 100.00 | 97.21 | 99.03 | 273,300 | +0.02(+0.02%) |
Aug 03, 2020 | 99.00 | 101.46 | 98.03 | 99.01 | 890,517 | +0.64(+0.65%) |
Jul 31, 2020 | 97.96 | 98.48 | 95.82 | 98.37 | 926,800 | +0.86(+0.88%) |
Jul 30, 2020 | 96.51 | 98.79 | 94.71 | 97.51 | 679,140 | -1.37(-1.39%) |
Jul 29, 2020 | 95.95 | 99.47 | 95.86 | 98.88 | 702,236 | +3.38(+3.54%) |
Jul 28, 2020 | 96.72 | 98.73 | 95.15 | 95.50 | 547,888 | -0.31(-0.32%) |
Jul 27, 2020 | 94.99 | 96.42 | 94.48 | 95.81 | 521,317 | +1.16(+1.23%) |
Jul 24, 2020 | 95.76 | 95.76 | 93.12 | 94.65 | 427,500 | -1.20(-1.25%) |
Jul 23, 2020 | 95.80 | 96.86 | 94.85 | 95.85 | 492,391 | +1.24(+1.31%) |
Jul 22, 2020 | 95.48 | 96.88 | 93.58 | 94.61 | 256,492 | -0.60(-0.63%) |
Jul 21, 2020 | 93.10 | 95.27 | 91.86 | 95.21 | 2,306,804 | +2.21(+2.38%) |
Jul 20, 2020 | 91.90 | 94.48 | 91.52 | 93.00 | 573,368 | +1.13(+1.23%) |
Jul 17, 2020 | 89.52 | 92.50 | 88.57 | 91.87 | 329,200 | +2.68(+3.00%) |
Jul 16, 2020 | 90.15 | 90.81 | 87.75 | 89.19 | 195,775 | -1.74(-1.91%) |
Jul 15, 2020 | 90.07 | 91.38 | 88.58 | 90.93 | 254,305 | +2.02(+2.27%) |
Jul 14, 2020 | 86.19 | 89.24 | 85.74 | 88.91 | 496,349 | +1.47(+1.68%) |
Jul 13, 2020 | 91.89 | 92.99 | 87.10 | 87.44 | 403,721 | -3.62(-3.98%) |
Jul 10, 2020 | 92.87 | 93.19 | 89.76 | 91.06 | 354,300 | -1.23(-1.33%) |
Jul 09, 2020 | 92.00 | 92.40 | 89.66 | 92.29 | 447,125 | +1.10(+1.21%) |
Jul 08, 2020 | 89.00 | 91.58 | 89.00 | 91.19 | 642,020 | +2.53(+2.85%) |
Jul 07, 2020 | 90.28 | 90.48 | 88.63 | 88.66 | 323,430 | -1.48(-1.64%) |
Jul 06, 2020 | 90.46 | 93.44 | 89.60 | 90.14 | 395,165 | +0.15(+0.17%) |
Jul 02, 2020 | 88.89 | 90.03 | 87.64 | 89.99 | 584,200 | +1.99(+2.26%) |
Jul 01, 2020 | 89.08 | 89.80 | 86.49 | 88.00 | 626,676 | -1.31(-1.47%) |
Jun 30, 2020 | 84.65 | 89.37 | 83.78 | 89.31 | 529,041 | +4.66(+5.51%) |
Jun 29, 2020 | 86.16 | 87.04 | 83.37 | 84.65 | 451,695 | -1.60(-1.86%) |
Jun 26, 2020 | 87.28 | 88.05 | 84.29 | 86.25 | 4,483,900 | -0.84(-0.96%) |
Jun 25, 2020 | 88.43 | 89.27 | 86.09 | 87.09 | 873,332 | -0.86(-0.98%) |
Jun 24, 2020 | 88.78 | 90.65 | 86.19 | 87.95 | 588,171 | -1.22(-1.37%) |
Jun 23, 2020 | 89.28 | 91.50 | 87.94 | 89.17 | 1,703,032 | +0.04(+0.04%) |
Jun 22, 2020 | 88.20 | 89.43 | 86.09 | 89.13 | 1,275,932 | +0.99(+1.12%) |
Jun 19, 2020 | 89.55 | 90.84 | 87.47 | 88.14 | 1,893,700 | -0.70(-0.79%) |
Jun 18, 2020 | 87.90 | 89.81 | 87.75 | 88.84 | 1,259,488 | +0.54(+0.61%) |
Jun 17, 2020 | 89.47 | 90.90 | 87.85 | 88.30 | 1,495,786 | -0.16(-0.18%) |
Jun 16, 2020 | 89.98 | 90.67 | 87.12 | 88.46 | 848,208 | +0.04(+0.05%) |
Jun 15, 2020 | 82.76 | 89.07 | 80.90 | 88.42 | 1,658,881 | +5.16(+6.20%) |
Jun 12, 2020 | 83.16 | 84.89 | 80.90 | 83.26 | 894,400 | +1.27(+1.55%) |
Jun 11, 2020 | 84.15 | 85.21 | 81.57 | 81.99 | 600,103 | -3.51(-4.11%) |
Jun 10, 2020 | 83.54 | 86.16 | 83.54 | 85.50 | 604,114 | +2.41(+2.90%) |
Jun 09, 2020 | 80.91 | 85.53 | 80.42 | 83.09 | 678,503 | +2.09(+2.58%) |
Jun 08, 2020 | 83.29 | 83.32 | 80.60 | 81.00 | 1,183,930 | -1.38(-1.68%) |
Jun 05, 2020 | 80.26 | 82.53 | 78.68 | 82.38 | 722,800 | +2.68(+3.36%) |
Jun 04, 2020 | 84.41 | 84.75 | 78.52 | 79.70 | 1,288,309 | -6.21(-7.23%) |
Jun 03, 2020 | 81.17 | 86.90 | 80.60 | 85.91 | 1,655,966 | +5.41(+6.72%) |
Jun 02, 2020 | 81.91 | 82.24 | 79.95 | 80.50 | 776,590 | -1.45(-1.77%) |
Jun 01, 2020 | 77.98 | 82.36 | 76.59 | 81.95 | 1,226,687 | +3.98(+5.10%) |
May 29, 2020 | 76.56 | 78.19 | 76.01 | 77.97 | 876,900 | +1.68(+2.20%) |
May 28, 2020 | 78.28 | 79.39 | 76.26 | 76.29 | 357,677 | -1.37(-1.76%) |
May 27, 2020 | 75.70 | 78.00 | 74.01 | 77.66 | 535,642 | +1.66(+2.18%) |
May 26, 2020 | 75.89 | 78.79 | 74.85 | 76.00 | 690,616 | +1.15(+1.54%) |
May 22, 2020 | 75.59 | 75.59 | 72.04 | 74.85 | 1,056,000 | -1.15(-1.51%) |
May 21, 2020 | 78.16 | 78.47 | 75.33 | 76.00 | 512,825 | -2.00(-2.56%) |
May 20, 2020 | 79.00 | 80.50 | 77.71 | 78.00 | 1,054,333 | -0.20(-0.26%) |
May 19, 2020 | 77.30 | 79.71 | 77.30 | 78.20 | 1,019,612 | +1.00(+1.30%) |
May 18, 2020 | 78.00 | 80.97 | 76.92 | 77.20 | 879,493 | -0.75(-0.96%) |
May 15, 2020 | 78.08 | 80.00 | 77.60 | 77.95 | 520,200 | -1.02(-1.29%) |
May 14, 2020 | 74.53 | 79.37 | 72.36 | 78.97 | 1,387,959 | -1.11(-1.39%) |
May 13, 2020 | 81.01 | 83.50 | 78.37 | 80.08 | 948,558 | -2.51(-3.04%) |
May 12, 2020 | 79.55 | 83.00 | 74.00 | 82.59 | 1,392,465 | +0.49(+0.60%) |
May 11, 2020 | 83.00 | 85.12 | 82.08 | 82.10 | 786,277 | -0.86(-1.04%) |
May 08, 2020 | 80.98 | 84.40 | 80.50 | 82.96 | 532,800 | +2.15(+2.66%) |
May 07, 2020 | 79.51 | 81.47 | 78.41 | 80.81 | 599,343 | +2.11(+2.68%) |
May 06, 2020 | 78.29 | 79.50 | 77.03 | 78.70 | 352,083 | +0.53(+0.68%) |
May 05, 2020 | 79.13 | 80.14 | 77.59 | 78.17 | 664,096 | +0.26(+0.33%) |
May 04, 2020 | 78.33 | 78.94 | 76.82 | 77.91 | 360,230 | -0.50(-0.64%) |
May 01, 2020 | 78.51 | 79.80 | 76.01 | 78.41 | 613,900 | -1.46(-1.83%) |
Apr 30, 2020 | 81.06 | 82.40 | 78.66 | 79.87 | 577,030 | -1.88(-2.30%) |
Apr 29, 2020 | 77.40 | 82.36 | 76.25 | 81.75 | 1,096,315 | +5.49(+7.20%) |
Apr 28, 2020 | 76.72 | 77.44 | 75.31 | 76.26 | 522,170 | +0.07(+0.09%) |
Apr 27, 2020 | 75.00 | 76.77 | 74.09 | 76.19 | 1,117,800 | +2.19(+2.96%) |
Apr 24, 2020 | 73.08 | 74.52 | 72.78 | 74.00 | 701,600 | +0.06(+0.08%) |
Apr 23, 2020 | 75.40 | 76.42 | 72.82 | 73.94 | 631,885 | -2.06(-2.71%) |
Apr 22, 2020 | 76.57 | 76.57 | 75.01 | 76.00 | 647,756 | +1.42(+1.90%) |
Apr 21, 2020 | 74.48 | 75.42 | 73.55 | 74.58 | 738,500 | +0.38(+0.51%) |
Apr 20, 2020 | 68.42 | 74.98 | 67.75 | 74.20 | 692,410 | +3.04(+4.27%) |
Apr 17, 2020 | 69.48 | 71.91 | 69.28 | 71.16 | 676,000 | +2.66(+3.88%) |
Apr 16, 2020 | 67.48 | 68.72 | 66.26 | 68.50 | 452,158 | +1.70(+2.54%) |
Apr 15, 2020 | 66.12 | 67.48 | 64.65 | 66.80 | 396,333 | +0.05(+0.07%) |
Apr 14, 2020 | 64.22 | 67.00 | 62.87 | 66.75 | 949,947 | +1.86(+2.87%) |
Apr 13, 2020 | 66.40 | 67.48 | 62.70 | 64.89 | 353,073 | -1.03(-1.56%) |
Apr 09, 2020 | 64.99 | 66.31 | 62.78 | 65.92 | 595,100 | +1.60(+2.49%) |
Apr 08, 2020 | 60.33 | 64.55 | 59.36 | 64.32 | 494,420 | +3.47(+5.70%) |
Apr 07, 2020 | 62.96 | 63.05 | 58.11 | 60.85 | 607,171 | -1.42(-2.28%) |
Apr 06, 2020 | 59.13 | 62.50 | 59.13 | 62.27 | 628,943 | +3.58(+6.10%) |
Apr 03, 2020 | 59.45 | 61.40 | 58.04 | 58.69 | 422,200 | -1.05(-1.76%) |
Apr 02, 2020 | 58.12 | 60.65 | 56.81 | 59.74 | 344,168 | +1.35(+2.31%) |
Apr 01, 2020 | 59.80 | 60.96 | 57.01 | 58.39 | 424,543 | -3.93(-6.31%) |
Mar 31, 2020 | 63.36 | 63.36 | 60.32 | 62.32 | 286,194 | -0.48(-0.76%) |
Mar 30, 2020 | 61.16 | 63.84 | 58.05 | 62.80 | 418,759 | +2.81(+4.68%) |
Mar 27, 2020 | 60.40 | 62.10 | 59.25 | 59.99 | 148,500 | -1.05(-1.72%) |
Mar 26, 2020 | 60.00 | 63.99 | 59.99 | 61.04 | 307,447 | +1.05(+1.75%) |
Mar 25, 2020 | 57.01 | 62.59 | 55.18 | 59.99 | 535,119 | +2.88(+5.04%) |
Mar 24, 2020 | 53.75 | 57.81 | 53.75 | 57.11 | 694,187 | +5.54(+10.74%) |
Mar 23, 2020 | 55.56 | 55.99 | 48.78 | 51.57 | 1,261,428 | -4.21(-7.55%) |
Mar 20, 2020 | 53.78 | 56.78 | 52.51 | 55.78 | 1,342,400 | +0.78(+1.42%) |
Mar 19, 2020 | 57.07 | 58.50 | 51.97 | 55.00 | 1,125,751 | -3.00(-5.17%) |
Mar 18, 2020 | 57.55 | 59.49 | 54.39 | 58.00 | 584,510 | -1.88(-3.14%) |
Mar 17, 2020 | 55.47 | 61.71 | 53.85 | 59.88 | 430,657 | +4.33(+7.79%) |
Mar 16, 2020 | 51.00 | 60.99 | 51.00 | 55.55 | 693,479 | -1.81(-3.16%) |
Mar 13, 2020 | 60.00 | 62.69 | 55.56 | 57.36 | 726,100 | -2.24(-3.76%) |
Mar 12, 2020 | 55.12 | 59.99 | 50.81 | 59.60 | 661,268 | -1.16(-1.91%) |
Mar 11, 2020 | 62.91 | 64.00 | 57.41 | 60.76 | 1,066,856 | -5.74(-8.63%) |
Mar 10, 2020 | 65.95 | 67.18 | 60.90 | 66.50 | 921,766 | +1.21(+1.85%) |
Mar 09, 2020 | 63.52 | 68.32 | 62.51 | 65.29 | 721,022 | -5.99(-8.40%) |
Mar 06, 2020 | 69.42 | 71.50 | 62.06 | 71.28 | 3,934,600 | -1.31(-1.80%) |
Mar 05, 2020 | 77.30 | 78.17 | 71.59 | 72.59 | 340,086 | -4.83(-6.24%) |
Mar 04, 2020 | 78.71 | 78.71 | 72.87 | 77.42 | 354,791 | +0.47(+0.61%) |
Mar 03, 2020 | 79.52 | 81.14 | 75.00 | 76.95 | 331,784 | -2.42(-3.05%) |
Mar 02, 2020 | 80.44 | 81.48 | 75.02 | 79.37 | 418,703 | -0.33(-0.41%) |
Feb 28, 2020 | 70.03 | 79.83 | 70.03 | 79.70 | 314,800 | +6.97(+9.58%) |
Feb 27, 2020 | 73.49 | 76.50 | 71.17 | 72.73 | 225,782 | -2.45(-3.26%) |
Feb 26, 2020 | 73.96 | 80.23 | 73.01 | 75.18 | 434,314 | +1.61(+2.19%) |
Feb 25, 2020 | 79.24 | 80.00 | 72.75 | 73.57 | 559,782 | -6.38(-7.98%) |
Feb 24, 2020 | 78.10 | 80.61 | 75.54 | 79.95 | 306,467 | -2.05(-2.50%) |
Feb 21, 2020 | 85.06 | 85.47 | 78.68 | 82.00 | 618,300 | -3.44(-4.03%) |
Feb 20, 2020 | 90.39 | 90.99 | 84.00 | 85.44 | 278,961 | -5.16(-5.70%) |
Feb 19, 2020 | 86.41 | 93.80 | 82.10 | 90.60 | 992,275 | +0.38(+0.42%) |
Feb 18, 2020 | 93.00 | 93.86 | 86.65 | 90.22 | 288,339 | -2.35(-2.54%) |
Feb 14, 2020 | 87.67 | 94.28 | 86.35 | 92.57 | 265,600 | +5.80(+6.68%) |
Feb 13, 2020 | 87.70 | 90.77 | 86.04 | 86.77 | 121,850 | +0.11(+0.13%) |
Feb 12, 2020 | 86.56 | 87.21 | 84.90 | 86.66 | 137,735 | -0.59(-0.68%) |
Feb 11, 2020 | 88.87 | 90.01 | 83.53 | 87.25 | 286,734 | -1.12(-1.27%) |
Feb 10, 2020 | 89.46 | 91.42 | 87.50 | 88.37 | 97,716 | -0.61(-0.69%) |
Feb 07, 2020 | 92.70 | 93.00 | 86.16 | 88.98 | 222,400 | -2.21(-2.42%) |
Feb 06, 2020 | 92.27 | 95.33 | 90.53 | 91.19 | 125,780 | -0.82(-0.89%) |
Feb 05, 2020 | 91.13 | 93.11 | 90.03 | 92.01 | 114,336 | +1.29(+1.42%) |
Feb 04, 2020 | 95.46 | 96.01 | 90.22 | 90.72 | 152,467 | -3.10(-3.30%) |
Feb 03, 2020 | 91.25 | 96.66 | 91.00 | 93.82 | 141,160 | +2.43(+2.66%) |
Jan 31, 2020 | 93.80 | 96.74 | 89.11 | 91.39 | 214,700 | -2.16(-2.31%) |
Jan 30, 2020 | 99.00 | 99.27 | 89.68 | 93.55 | 370,245 | -5.74(-5.78%) |
Jan 29, 2020 | 107.78 | 108.36 | 98.03 | 99.29 | 284,801 | -7.33(-6.87%) |
Jan 28, 2020 | 104.62 | 108.27 | 103.30 | 106.62 | 245,353 | +3.41(+3.30%) |
Jan 27, 2020 | 99.76 | 104.89 | 97.02 | 103.21 | 334,901 | +2.42(+2.40%) |
Jan 24, 2020 | 95.46 | 101.00 | 94.16 | 100.79 | 328,100 | +5.73(+6.03%) |
Jan 23, 2020 | 92.35 | 95.06 | 90.00 | 95.06 | 197,343 | +3.25(+3.54%) |
Jan 22, 2020 | 89.54 | 96.74 | 89.20 | 91.81 | 395,216 | +4.06(+4.63%) |
Jan 21, 2020 | 84.99 | 88.86 | 83.01 | 87.75 | 207,501 | +4.12(+4.93%) |
Jan 17, 2020 | 86.11 | 87.76 | 80.27 | 83.63 | 140,600 | -2.26(-2.63%) |
Jan 16, 2020 | 86.82 | 87.15 | 84.01 | 85.89 | 126,017 | +0.09(+0.10%) |
Jan 15, 2020 | 85.46 | 90.37 | 85.14 | 85.80 | 308,021 | +1.19(+1.41%) |
Jan 14, 2020 | 83.81 | 85.14 | 81.64 | 84.61 | 152,147 | +0.89(+1.06%) |
Jan 13, 2020 | 80.85 | 84.71 | 80.52 | 83.72 | 196,765 | +3.97(+4.98%) |
Jan 10, 2020 | 77.64 | 83.55 | 77.13 | 79.75 | 295,800 | +2.58(+3.34%) |
Jan 09, 2020 | 75.58 | 77.94 | 75.50 | 77.17 | 183,648 | +2.33(+3.11%) |
Jan 08, 2020 | 76.09 | 76.95 | 72.74 | 74.84 | 172,128 | -1.14(-1.50%) |
Jan 07, 2020 | 76.00 | 77.28 | 75.32 | 75.98 | 182,376 | +0.43(+0.57%) |
Jan 06, 2020 | 75.27 | 77.35 | 73.56 | 75.55 | 220,620 | -0.01(-0.01%) |
Jan 03, 2020 | 71.52 | 76.19 | 70.58 | 75.56 | 288,300 | +2.73(+3.75%) |
Jan 02, 2020 | 76.91 | 77.99 | 71.48 | 72.83 | 220,198 | -3.42(-4.49%) |
Dec 31, 2019 | 76.00 | 77.25 | 74.62 | 76.25 | 164,800 | +0.12(+0.16%) |
Dec 30, 2019 | 78.15 | 79.16 | 74.54 | 76.13 | 149,648 | -2.02(-2.58%) |
Dec 27, 2019 | 74.94 | 80.65 | 74.94 | 78.15 | 322,600 | +3.70(+4.97%) |
Dec 26, 2019 | 79.51 | 81.96 | 74.26 | 74.45 | 188,706 | -4.99(-6.28%) |
Dec 24, 2019 | 78.66 | 80.98 | 78.03 | 79.44 | 107,200 | -0.10(-0.13%) |
Dec 23, 2019 | 74.00 | 88.98 | 72.22 | 79.54 | 970,064 | +5.72(+7.75%) |
Dec 20, 2019 | 64.61 | 74.96 | 63.22 | 73.82 | 1,224,200 | +12.09(+19.59%) |
Dec 19, 2019 | 69.56 | 69.56 | 56.47 | 61.73 | 785,387 | -7.98(-11.45%) |
Dec 18, 2019 | 62.04 | 71.98 | 61.59 | 69.71 | 365,044 | +7.69(+12.40%) |
Dec 17, 2019 | 62.36 | 62.67 | 61.39 | 62.02 | 178,852 | +0.03(+0.05%) |
Dec 16, 2019 | 61.25 | 62.92 | 61.03 | 61.99 | 203,150 | +1.02(+1.67%) |
Dec 13, 2019 | 62.05 | 63.21 | 60.61 | 60.97 | 113,100 | -0.57(-0.93%) |
Dec 12, 2019 | 64.70 | 66.07 | 61.00 | 61.54 | 181,013 | -3.62(-5.56%) |
Dec 11, 2019 | 66.55 | 67.07 | 62.95 | 65.16 | 252,920 | -0.79(-1.20%) |
Dec 10, 2019 | 63.25 | 66.99 | 62.63 | 65.95 | 254,619 | +2.75(+4.35%) |
Dec 09, 2019 | 63.81 | 65.35 | 62.92 | 63.20 | 178,182 | -0.21(-0.33%) |
Dec 06, 2019 | 62.69 | 63.90 | 61.51 | 63.41 | 131,800 | +0.80(+1.28%) |
Dec 05, 2019 | 63.67 | 63.82 | 60.05 | 62.61 | 158,366 | -0.94(-1.48%) |
Dec 04, 2019 | 65.30 | 65.59 | 63.31 | 63.55 | 91,213 | -1.41(-2.17%) |
Dec 03, 2019 | 63.91 | 65.49 | 63.73 | 64.96 | 58,424 | +0.21(+0.32%) |
Dec 02, 2019 | 65.94 | 65.95 | 63.56 | 64.75 | 69,177 | -0.14(-0.22%) |
Nov 29, 2019 | 62.67 | 65.47 | 62.53 | 64.89 | 39,800 | +2.33(+3.72%) |
Nov 27, 2019 | 64.24 | 65.00 | 62.32 | 62.56 | 100,600 | -1.48(-2.31%) |
Nov 26, 2019 | 66.00 | 67.44 | 64.04 | 64.04 | 168,583 | -1.96(-2.97%) |
Nov 25, 2019 | 64.16 | 67.49 | 64.16 | 66.00 | 212,531 | +2.14(+3.35%) |
Nov 22, 2019 | 61.99 | 64.38 | 61.99 | 63.86 | 115,700 | +2.05(+3.32%) |
Nov 21, 2019 | 64.08 | 64.25 | 61.04 | 61.81 | 99,026 | -1.74(-2.74%) |
Nov 20, 2019 | 63.89 | 65.88 | 62.20 | 63.55 | 91,540 | -0.86(-1.34%) |
Nov 19, 2019 | 61.85 | 65.00 | 61.85 | 64.41 | 275,360 | +3.07(+5.00%) |
Nov 18, 2019 | 67.85 | 68.36 | 60.51 | 61.34 | 344,380 | -6.51(-9.59%) |
Nov 15, 2019 | 63.70 | 68.19 | 63.00 | 67.85 | 135,300 | +4.35(+6.85%) |
Nov 14, 2019 | 60.62 | 64.61 | 59.00 | 63.50 | 356,627 | +2.55(+4.18%) |
Nov 13, 2019 | 59.31 | 61.18 | 59.25 | 60.95 | 113,519 | +1.30(+2.18%) |
Nov 12, 2019 | 60.40 | 61.09 | 58.21 | 59.65 | 133,722 | -0.65(-1.08%) |
Nov 11, 2019 | 55.88 | 61.28 | 55.88 | 60.30 | 312,601 | +4.58(+8.22%) |
Nov 08, 2019 | 54.74 | 56.01 | 51.16 | 55.72 | 481,300 | +0.44(+0.80%) |
Nov 07, 2019 | 55.93 | 55.97 | 52.03 | 55.28 | 170,198 | +1.22(+2.26%) |
Nov 06, 2019 | 55.58 | 57.70 | 53.85 | 54.06 | 118,346 | -1.27(-2.30%) |
Nov 05, 2019 | 57.84 | 58.72 | 55.20 | 55.33 | 72,311 | -2.50(-4.32%) |
Nov 04, 2019 | 58.66 | 60.67 | 57.30 | 57.83 | 151,560 | -0.42(-0.72%) |
Nov 01, 2019 | 58.49 | 58.60 | 56.95 | 58.25 | 139,900 | +0.25(+0.43%) |
Oct 31, 2019 | 58.44 | 59.08 | 56.84 | 58.00 | 83,361 | +0.30(+0.52%) |
Oct 30, 2019 | 55.33 | 58.99 | 55.12 | 57.70 | 173,324 | +2.94(+5.37%) |
Oct 29, 2019 | 55.97 | 56.00 | 54.50 | 54.76 | 55,169 | -1.29(-2.30%) |
Oct 28, 2019 | 52.78 | 56.55 | 52.78 | 56.05 | 115,829 | +3.55(+6.76%) |
Oct 25, 2019 | 57.44 | 58.90 | 51.49 | 52.50 | 127,600 | -4.32(-7.60%) |
Oct 24, 2019 | 58.63 | 59.10 | 54.88 | 56.82 | 91,063 | -1.81(-3.09%) |
Oct 23, 2019 | 54.99 | 58.96 | 54.65 | 58.63 | 188,393 | +4.00(+7.32%) |
Oct 22, 2019 | 53.35 | 56.00 | 52.98 | 54.63 | 130,965 | +1.27(+2.38%) |
Oct 21, 2019 | 52.49 | 56.50 | 52.15 | 53.36 | 161,613 | +0.86(+1.64%) |
Oct 18, 2019 | 51.61 | 54.23 | 51.32 | 52.50 | 169,900 | +0.61(+1.18%) |
Oct 17, 2019 | 51.08 | 52.32 | 50.11 | 51.89 | 130,965 | +0.76(+1.49%) |
Oct 16, 2019 | 48.54 | 51.75 | 48.50 | 51.13 | 139,458 | +2.47(+5.08%) |
Oct 15, 2019 | 50.50 | 51.65 | 48.51 | 48.66 | 157,427 | -1.60(-3.18%) |
Oct 14, 2019 | 49.31 | 51.22 | 49.00 | 50.26 | 83,555 | +0.96(+1.95%) |
Oct 11, 2019 | 48.41 | 50.22 | 48.12 | 49.30 | 135,700 | +0.86(+1.78%) |
Oct 10, 2019 | 50.55 | 50.55 | 48.10 | 48.44 | 222,083 | -1.57(-3.14%) |
Oct 09, 2019 | 49.63 | 51.52 | 49.58 | 50.01 | 201,132 | +0.46(+0.93%) |
Oct 08, 2019 | 50.00 | 51.27 | 49.00 | 49.55 | 285,066 | -0.81(-1.61%) |
Oct 07, 2019 | 52.10 | 53.22 | 49.03 | 50.36 | 476,614 | -1.09(-2.12%) |
Oct 04, 2019 | 48.00 | 53.34 | 47.82 | 51.45 | 322,400 | +3.33(+6.92%) |
Oct 03, 2019 | 46.77 | 48.24 | 45.75 | 48.12 | 703,884 | +2.05(+4.45%) |
Oct 02, 2019 | 46.78 | 47.23 | 45.11 | 46.07 | 519,610 | -0.96(-2.04%) |