Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 72.44 | 73.00 | 71.74 | 72.24 | 1,581,755 | +0.05(+0.08%) |
Sep 29, 2020 | 72.01 | 72.50 | 71.71 | 72.18 | 983,308 | +0.55(+0.77%) |
Sep 28, 2020 | 72.14 | 72.50 | 71.33 | 71.64 | 781,082 | +0.19(+0.27%) |
Sep 25, 2020 | 69.89 | 71.53 | 69.59 | 71.44 | 837,012 | +1.38(+1.97%) |
Sep 24, 2020 | 69.22 | 70.41 | 68.77 | 70.06 | 869,460 | +1.00(+1.44%) |
Sep 23, 2020 | 70.45 | 70.83 | 69.00 | 69.07 | 1,089,608 | -1.32(-1.88%) |
Sep 22, 2020 | 69.94 | 71.20 | 69.93 | 70.39 | 1,262,047 | +0.40(+0.57%) |
Sep 21, 2020 | 69.21 | 70.49 | 68.76 | 69.99 | 1,818,095 | -0.22(-0.31%) |
Sep 18, 2020 | 70.73 | 71.33 | 70.20 | 70.21 | 2,497,023 | -0.69(-0.98%) |
Sep 17, 2020 | 70.64 | 71.04 | 69.96 | 70.90 | 1,229,515 | -0.29(-0.41%) |
Sep 16, 2020 | 70.78 | 72.03 | 70.66 | 71.20 | 1,306,704 | +0.40(+0.57%) |
Sep 15, 2020 | 70.56 | 71.60 | 70.23 | 70.80 | 1,169,588 | +0.47(+0.68%) |
Sep 14, 2020 | 70.30 | 71.07 | 70.02 | 70.32 | 1,025,502 | +0.35(+0.50%) |
Sep 11, 2020 | 70.07 | 70.18 | 69.28 | 69.97 | 1,050,370 | +0.13(+0.18%) |
Sep 10, 2020 | 71.35 | 71.79 | 69.69 | 69.85 | 983,446 | -1.75(-2.45%) |
Sep 09, 2020 | 71.19 | 72.74 | 70.98 | 71.60 | 1,495,032 | +0.90(+1.27%) |
Sep 08, 2020 | 71.64 | 71.64 | 69.99 | 70.70 | 1,077,471 | -0.97(-1.36%) |
Sep 04, 2020 | 71.88 | 72.27 | 70.67 | 71.68 | 1,194,808 | -0.13(-0.18%) |
Sep 03, 2020 | 73.26 | 73.69 | 71.11 | 71.80 | 1,273,337 | -1.03(-1.41%) |
Sep 02, 2020 | 71.30 | 73.17 | 70.93 | 72.83 | 1,647,453 | +1.59(+2.23%) |
Sep 01, 2020 | 71.81 | 71.81 | 70.50 | 71.24 | 732,510 | -0.57(-0.80%) |
Aug 31, 2020 | 71.07 | 71.99 | 70.96 | 71.81 | 1,236,925 | +0.41(+0.57%) |
Aug 28, 2020 | 72.07 | 72.07 | 70.83 | 71.40 | 810,235 | -0.25(-0.34%) |
Aug 27, 2020 | 71.58 | 72.02 | 71.11 | 71.65 | 789,429 | +0.44(+0.62%) |
Aug 26, 2020 | 71.85 | 71.85 | 70.49 | 71.20 | 1,438,245 | -1.05(-1.46%) |
Aug 25, 2020 | 74.02 | 74.10 | 72.16 | 72.26 | 1,387,562 | -1.50(-2.03%) |
Aug 24, 2020 | 73.62 | 73.81 | 72.78 | 73.76 | 922,105 | +0.48(+0.66%) |
Aug 21, 2020 | 73.38 | 73.47 | 72.11 | 73.27 | 969,748 | +0.23(+0.31%) |
Aug 20, 2020 | 73.26 | 73.83 | 72.74 | 73.05 | 898,915 | -0.62(-0.84%) |
Aug 19, 2020 | 74.06 | 74.25 | 73.47 | 73.66 | 674,542 | -0.03(-0.04%) |
Aug 18, 2020 | 73.98 | 74.27 | 73.41 | 73.69 | 1,117,567 | -0.23(-0.31%) |
Aug 17, 2020 | 73.87 | 74.65 | 73.45 | 73.92 | 808,534 | +0.15(+0.20%) |
Aug 14, 2020 | 74.08 | 74.38 | 73.14 | 73.77 | 710,980 | -0.09(-0.12%) |
Aug 13, 2020 | 73.48 | 74.12 | 73.01 | 73.86 | 1,613,088 | -0.55(-0.74%) |
Aug 12, 2020 | 74.00 | 75.34 | 73.50 | 74.42 | 1,268,974 | +0.74(+1.01%) |
Aug 11, 2020 | 75.94 | 76.22 | 73.39 | 73.67 | 1,142,985 | -1.90(-2.51%) |
Aug 10, 2020 | 75.33 | 76.21 | 74.56 | 75.57 | 1,376,353 | +0.97(+1.30%) |
Aug 07, 2020 | 72.02 | 75.08 | 72.02 | 74.60 | 1,580,923 | +1.02(+1.38%) |
Aug 06, 2020 | 72.87 | 73.97 | 72.51 | 73.58 | 1,705,106 | +0.55(+0.76%) |
Aug 05, 2020 | 74.68 | 74.80 | 72.40 | 73.03 | 2,589,094 | -1.58(-2.12%) |
Aug 04, 2020 | 71.74 | 74.83 | 71.72 | 74.61 | 2,896,926 | +2.64(+3.67%) |
Aug 03, 2020 | 72.58 | 72.62 | 71.00 | 71.97 | 1,335,031 | -0.87(-1.20%) |
Jul 31, 2020 | 72.28 | 72.88 | 71.60 | 72.84 | 1,220,255 | +0.63(+0.87%) |
Jul 30, 2020 | 72.31 | 72.55 | 71.74 | 72.21 | 1,111,817 | -0.54(-0.75%) |
Jul 29, 2020 | 72.44 | 72.98 | 72.33 | 72.76 | 722,014 | +0.44(+0.60%) |
Jul 28, 2020 | 71.49 | 73.07 | 71.34 | 72.32 | 1,169,752 | +0.60(+0.84%) |
Jul 27, 2020 | 72.21 | 72.21 | 71.24 | 71.72 | 1,215,953 | -0.46(-0.64%) |
Jul 24, 2020 | 73.17 | 73.81 | 71.82 | 72.19 | 859,257 | -0.91(-1.24%) |
Jul 23, 2020 | 72.83 | 73.37 | 72.52 | 73.09 | 1,632,853 | +0.28(+0.39%) |
Jul 22, 2020 | 70.47 | 72.89 | 70.18 | 72.81 | 1,270,581 | +2.01(+2.83%) |
Jul 21, 2020 | 70.65 | 71.42 | 70.38 | 70.81 | 1,498,357 | +0.19(+0.27%) |
Jul 20, 2020 | 71.20 | 71.88 | 70.56 | 70.61 | 1,126,858 | -0.86(-1.21%) |
Jul 17, 2020 | 70.09 | 71.63 | 69.73 | 71.48 | 1,511,742 | +1.77(+2.54%) |
Jul 16, 2020 | 68.93 | 70.21 | 68.80 | 69.71 | 1,768,414 | +0.78(+1.13%) |
Jul 15, 2020 | 70.18 | 70.42 | 68.80 | 68.93 | 1,888,073 | -0.58(-0.84%) |
Jul 14, 2020 | 68.70 | 69.83 | 68.39 | 69.51 | 2,430,402 | +0.92(+1.34%) |
Jul 13, 2020 | 67.80 | 69.03 | 67.62 | 68.59 | 1,964,711 | +0.93(+1.37%) |
Jul 10, 2020 | 66.81 | 68.14 | 66.81 | 67.66 | 1,308,825 | +0.81(+1.21%) |
Jul 09, 2020 | 66.77 | 67.11 | 65.05 | 66.86 | 1,501,828 | -0.26(-0.39%) |
Jul 08, 2020 | 66.51 | 67.45 | 66.09 | 67.12 | 1,372,349 | +0.54(+0.82%) |
Jul 07, 2020 | 65.90 | 66.69 | 65.40 | 66.58 | 1,282,044 | +0.00(+0.00%) |
Jul 06, 2020 | 66.83 | 67.61 | 65.78 | 66.58 | 1,853,945 | +0.10(+0.15%) |
Jul 02, 2020 | 66.11 | 67.02 | 66.06 | 66.48 | 1,954,589 | +0.67(+1.02%) |
Jul 01, 2020 | 63.85 | 66.04 | 63.78 | 65.80 | 1,963,182 | +1.93(+3.03%) |
Jun 30, 2020 | 63.27 | 64.18 | 63.18 | 63.87 | 1,488,233 | +0.57(+0.90%) |
Jun 29, 2020 | 63.03 | 63.36 | 62.21 | 63.30 | 1,375,514 | +0.75(+1.20%) |
Jun 26, 2020 | 62.20 | 63.16 | 61.41 | 62.54 | 3,984,089 | +0.08(+0.13%) |
Jun 25, 2020 | 63.03 | 63.03 | 60.95 | 62.46 | 1,529,625 | -0.59(-0.94%) |
Jun 24, 2020 | 62.94 | 63.43 | 61.96 | 63.05 | 1,844,657 | -0.49(-0.77%) |
Jun 23, 2020 | 64.75 | 64.75 | 62.80 | 63.54 | 1,964,918 | -0.56(-0.88%) |
Jun 22, 2020 | 63.12 | 64.76 | 61.98 | 64.11 | 2,262,144 | +0.74(+1.17%) |
Jun 19, 2020 | 66.33 | 66.54 | 63.31 | 63.36 | 4,113,308 | -2.41(-3.67%) |
Jun 18, 2020 | 65.28 | 65.86 | 64.10 | 65.78 | 2,248,809 | +0.00(+0.00%) |
Jun 17, 2020 | 66.01 | 66.29 | 64.81 | 65.78 | 2,423,429 | -0.08(-0.12%) |
Jun 16, 2020 | 67.23 | 67.86 | 65.49 | 65.86 | 2,549,749 | +0.19(+0.29%) |
Jun 15, 2020 | 63.92 | 66.11 | 63.29 | 65.67 | 1,837,581 | +0.54(+0.82%) |
Jun 12, 2020 | 66.58 | 66.75 | 64.31 | 65.13 | 1,677,644 | -0.08(-0.13%) |
Jun 11, 2020 | 66.71 | 67.01 | 64.51 | 65.21 | 1,903,508 | -2.74(-4.03%) |
Jun 10, 2020 | 68.21 | 69.30 | 67.82 | 67.95 | 1,222,090 | -0.37(-0.54%) |
Jun 09, 2020 | 69.07 | 69.07 | 67.22 | 68.33 | 1,582,428 | -1.32(-1.90%) |
Jun 08, 2020 | 67.79 | 69.83 | 67.20 | 69.65 | 1,381,192 | +1.48(+2.17%) |
Jun 05, 2020 | 67.31 | 69.40 | 66.92 | 68.17 | 1,910,766 | +1.43(+2.15%) |
Jun 04, 2020 | 68.18 | 68.40 | 65.86 | 66.73 | 1,404,862 | -1.88(-2.75%) |
Jun 03, 2020 | 67.67 | 68.78 | 67.65 | 68.62 | 1,490,589 | +1.06(+1.56%) |
Jun 02, 2020 | 67.48 | 67.63 | 66.51 | 67.56 | 1,511,962 | +0.49(+0.73%) |
Jun 01, 2020 | 67.28 | 67.93 | 66.52 | 67.08 | 1,150,952 | -0.32(-0.48%) |
May 29, 2020 | 66.39 | 67.89 | 66.17 | 67.40 | 2,080,954 | +0.71(+1.07%) |
May 28, 2020 | 65.20 | 67.10 | 64.74 | 66.69 | 2,638,560 | +3.09(+4.86%) |
May 27, 2020 | 64.88 | 64.88 | 62.50 | 63.60 | 2,867,654 | -0.23(-0.35%) |
May 26, 2020 | 64.06 | 65.04 | 63.54 | 63.82 | 1,978,154 | +0.85(+1.35%) |
May 22, 2020 | 62.51 | 63.05 | 62.28 | 62.97 | 1,485,683 | +0.47(+0.75%) |
May 21, 2020 | 63.24 | 63.87 | 62.29 | 62.50 | 1,675,118 | -0.93(-1.46%) |
May 20, 2020 | 64.22 | 64.30 | 63.20 | 63.43 | 1,698,242 | -0.29(-0.45%) |
May 19, 2020 | 64.79 | 64.83 | 63.71 | 63.72 | 1,410,809 | -1.43(-2.19%) |
May 18, 2020 | 63.58 | 65.57 | 63.09 | 65.15 | 2,805,252 | +3.13(+5.05%) |
May 15, 2020 | 61.68 | 62.87 | 60.02 | 62.02 | 7,240,933 | +0.04(+0.06%) |
May 14, 2020 | 61.08 | 62.12 | 59.83 | 61.98 | 2,216,364 | +0.33(+0.54%) |
May 13, 2020 | 61.77 | 61.92 | 60.43 | 61.65 | 2,867,496 | -0.56(-0.90%) |
May 12, 2020 | 63.33 | 63.88 | 61.69 | 62.21 | 3,406,710 | -1.68(-2.63%) |
May 11, 2020 | 63.62 | 64.47 | 62.41 | 63.88 | 2,563,093 | -0.03(-0.04%) |
May 08, 2020 | 63.51 | 64.05 | 63.05 | 63.91 | 1,351,972 | +1.09(+1.74%) |
May 07, 2020 | 63.84 | 64.27 | 62.61 | 62.82 | 2,550,433 | -0.17(-0.27%) |
May 06, 2020 | 65.35 | 65.35 | 62.96 | 62.99 | 2,201,125 | -2.08(-3.20%) |
May 05, 2020 | 64.12 | 65.49 | 64.12 | 65.08 | 1,524,842 | +0.64(+0.99%) |
May 04, 2020 | 64.20 | 64.64 | 63.20 | 64.43 | 1,253,004 | -0.01(-0.01%) |
May 01, 2020 | 64.68 | 64.91 | 63.50 | 64.44 | 1,685,474 | -1.17(-1.79%) |
Apr 30, 2020 | 66.85 | 66.92 | 65.02 | 65.62 | 1,932,011 | -1.69(-2.51%) |
Apr 29, 2020 | 68.31 | 68.31 | 65.67 | 67.30 | 1,937,861 | +0.33(+0.50%) |
Apr 28, 2020 | 66.81 | 67.74 | 66.06 | 66.97 | 1,564,137 | +0.75(+1.13%) |
Apr 27, 2020 | 66.86 | 67.13 | 66.14 | 66.22 | 1,233,284 | -0.20(-0.30%) |
Apr 24, 2020 | 66.68 | 66.97 | 65.55 | 66.42 | 1,618,951 | -0.50(-0.74%) |
Apr 23, 2020 | 68.94 | 69.49 | 66.50 | 66.92 | 1,697,655 | -2.34(-3.37%) |
Apr 22, 2020 | 67.92 | 69.67 | 66.82 | 69.25 | 1,671,825 | +2.49(+3.73%) |
Apr 21, 2020 | 64.75 | 67.06 | 64.55 | 66.76 | 2,936,506 | +0.70(+1.06%) |
Apr 20, 2020 | 70.79 | 70.92 | 65.95 | 66.06 | 2,052,222 | -4.14(-5.90%) |
Apr 17, 2020 | 71.03 | 71.11 | 68.63 | 70.20 | 1,749,336 | +0.51(+0.74%) |
Apr 16, 2020 | 68.66 | 70.11 | 67.56 | 69.68 | 1,775,484 | +1.59(+2.33%) |
Apr 15, 2020 | 68.57 | 68.77 | 66.90 | 68.10 | 1,592,418 | -1.51(-2.16%) |
Apr 14, 2020 | 68.57 | 70.11 | 68.42 | 69.60 | 1,279,058 | +1.22(+1.78%) |
Apr 13, 2020 | 70.30 | 71.15 | 67.28 | 68.39 | 1,100,579 | -2.87(-4.03%) |
Apr 09, 2020 | 69.03 | 73.28 | 69.03 | 71.25 | 1,840,362 | +2.70(+3.93%) |
Apr 08, 2020 | 65.05 | 69.36 | 64.58 | 68.56 | 1,514,174 | +4.04(+6.26%) |
Apr 07, 2020 | 68.22 | 68.22 | 64.23 | 64.52 | 2,889,918 | -2.49(-3.72%) |
Apr 06, 2020 | 64.23 | 67.68 | 63.82 | 67.01 | 1,464,362 | +5.00(+8.06%) |
Apr 03, 2020 | 63.33 | 64.62 | 61.67 | 62.01 | 2,412,018 | -2.63(-4.07%) |
Apr 02, 2020 | 60.29 | 65.22 | 60.21 | 64.64 | 2,289,456 | +3.55(+5.82%) |
Apr 01, 2020 | 63.05 | 63.67 | 59.43 | 61.09 | 2,191,716 | -4.60(-7.00%) |
Mar 31, 2020 | 69.22 | 69.22 | 65.37 | 65.69 | 2,834,910 | -4.82(-6.83%) |
Mar 30, 2020 | 68.57 | 71.05 | 67.34 | 70.50 | 2,738,562 | +3.54(+5.29%) |
Mar 27, 2020 | 63.92 | 69.47 | 63.53 | 66.96 | 2,028,734 | +1.31(+1.99%) |
Mar 26, 2020 | 60.56 | 66.46 | 60.11 | 65.65 | 2,279,592 | +4.74(+7.77%) |
Mar 25, 2020 | 57.84 | 62.34 | 55.55 | 60.92 | 2,658,013 | +2.03(+3.45%) |
Mar 24, 2020 | 57.18 | 59.07 | 54.39 | 58.89 | 2,905,365 | +3.54(+6.39%) |
Mar 23, 2020 | 56.89 | 58.57 | 52.98 | 55.35 | 3,457,266 | -1.41(-2.48%) |
Mar 20, 2020 | 64.49 | 64.61 | 55.93 | 56.76 | 3,487,697 | -8.07(-12.45%) |
Mar 19, 2020 | 69.22 | 70.50 | 63.99 | 64.83 | 3,431,325 | -3.85(-5.61%) |
Mar 18, 2020 | 64.89 | 69.79 | 63.30 | 68.68 | 2,808,673 | -1.39(-1.98%) |
Mar 17, 2020 | 61.07 | 71.42 | 60.30 | 70.07 | 4,293,225 | +10.59(+17.80%) |
Mar 16, 2020 | 63.15 | 65.24 | 58.56 | 59.48 | 3,637,120 | -9.20(-13.39%) |
Mar 13, 2020 | 68.24 | 69.01 | 64.22 | 68.68 | 2,761,597 | +3.38(+5.18%) |
Mar 12, 2020 | 67.79 | 69.28 | 64.07 | 65.30 | 3,271,363 | -7.64(-10.47%) |
Mar 11, 2020 | 73.02 | 73.83 | 71.79 | 72.94 | 3,035,611 | -1.55(-2.08%) |
Mar 10, 2020 | 73.95 | 75.39 | 71.40 | 74.49 | 3,238,392 | +1.34(+1.83%) |
Mar 09, 2020 | 73.51 | 74.74 | 71.74 | 73.15 | 4,761,257 | -3.36(-4.39%) |
Mar 06, 2020 | 75.13 | 76.82 | 72.88 | 76.51 | 3,391,969 | -0.63(-0.81%) |
Mar 05, 2020 | 76.74 | 78.10 | 76.30 | 77.14 | 2,299,876 | -0.91(-1.17%) |
Mar 04, 2020 | 75.07 | 78.58 | 75.07 | 78.06 | 2,178,179 | +3.51(+4.70%) |
Mar 03, 2020 | 75.46 | 77.10 | 74.37 | 74.55 | 2,489,641 | -1.13(-1.49%) |
Mar 02, 2020 | 71.08 | 75.72 | 70.96 | 75.68 | 3,163,236 | +4.86(+6.86%) |
Feb 28, 2020 | 71.79 | 71.97 | 69.20 | 70.82 | 5,147,855 | -2.30(-3.15%) |
Feb 27, 2020 | 76.33 | 76.92 | 73.13 | 73.13 | 2,860,118 | -3.26(-4.27%) |
Feb 26, 2020 | 75.96 | 77.52 | 75.33 | 76.39 | 3,168,881 | +1.48(+1.97%) |
Feb 25, 2020 | 76.11 | 76.49 | 74.69 | 74.91 | 2,914,553 | -1.13(-1.49%) |
Feb 24, 2020 | 76.20 | 76.76 | 75.79 | 76.04 | 1,896,923 | -0.47(-0.61%) |
Feb 21, 2020 | 76.79 | 77.47 | 76.41 | 76.50 | 2,468,458 | -0.29(-0.37%) |
Feb 20, 2020 | 76.69 | 77.02 | 76.29 | 76.79 | 2,229,908 | -0.20(-0.26%) |
Feb 19, 2020 | 77.67 | 77.73 | 76.89 | 76.99 | 1,783,190 | -0.78(-1.00%) |
Feb 18, 2020 | 78.14 | 78.28 | 77.54 | 77.77 | 2,572,140 | -0.04(-0.05%) |
Feb 14, 2020 | 77.10 | 77.88 | 76.92 | 77.80 | 1,956,896 | +0.93(+1.21%) |
Feb 13, 2020 | 75.81 | 76.96 | 75.64 | 76.87 | 1,193,143 | +1.06(+1.40%) |
Feb 12, 2020 | 75.27 | 75.97 | 75.12 | 75.81 | 1,288,875 | +0.27(+0.36%) |
Feb 11, 2020 | 75.45 | 75.73 | 75.19 | 75.55 | 1,671,116 | +0.26(+0.35%) |
Feb 10, 2020 | 75.08 | 75.33 | 74.63 | 75.29 | 1,361,450 | +0.34(+0.45%) |
Feb 07, 2020 | 74.81 | 75.09 | 74.65 | 74.94 | 1,782,434 | +0.39(+0.52%) |
Feb 06, 2020 | 74.16 | 74.72 | 74.02 | 74.56 | 1,548,652 | +0.44(+0.59%) |
Feb 05, 2020 | 73.61 | 74.17 | 73.46 | 74.12 | 1,194,941 | +0.37(+0.50%) |
Feb 04, 2020 | 74.09 | 74.42 | 73.60 | 73.75 | 1,779,761 | -0.32(-0.44%) |
Feb 03, 2020 | 73.72 | 74.14 | 73.58 | 74.08 | 1,233,393 | +0.52(+0.71%) |
Jan 31, 2020 | 73.34 | 73.88 | 73.16 | 73.56 | 2,273,806 | +0.13(+0.18%) |
Jan 30, 2020 | 72.59 | 73.46 | 72.41 | 73.42 | 1,211,551 | +0.79(+1.09%) |
Jan 29, 2020 | 72.37 | 72.68 | 72.11 | 72.63 | 1,665,817 | +0.63(+0.87%) |
Jan 28, 2020 | 71.90 | 72.32 | 71.69 | 72.00 | 1,506,674 | +0.19(+0.26%) |
Jan 27, 2020 | 72.01 | 72.47 | 71.49 | 71.82 | 1,979,817 | -0.25(-0.35%) |
Jan 24, 2020 | 71.94 | 72.46 | 71.74 | 72.07 | 1,322,743 | +0.08(+0.11%) |
Jan 23, 2020 | 71.66 | 72.04 | 71.44 | 71.99 | 1,416,423 | +0.35(+0.49%) |
Jan 22, 2020 | 71.84 | 72.11 | 71.61 | 71.64 | 2,639,595 | -0.11(-0.15%) |
Jan 21, 2020 | 71.49 | 71.77 | 71.14 | 71.74 | 1,932,807 | +0.25(+0.35%) |
Jan 17, 2020 | 71.04 | 71.62 | 70.96 | 71.49 | 1,732,126 | +0.48(+0.68%) |
Jan 16, 2020 | 70.55 | 71.09 | 70.55 | 71.01 | 2,304,486 | +0.91(+1.29%) |
Jan 15, 2020 | 69.75 | 70.22 | 69.55 | 70.10 | 1,931,766 | +0.53(+0.76%) |
Jan 14, 2020 | 69.56 | 69.81 | 69.13 | 69.58 | 1,606,015 | -0.02(-0.03%) |
Jan 13, 2020 | 69.05 | 69.71 | 69.05 | 69.59 | 1,428,665 | +0.56(+0.81%) |
Jan 10, 2020 | 68.85 | 69.30 | 68.76 | 69.04 | 1,197,920 | +0.38(+0.55%) |
Jan 09, 2020 | 68.35 | 68.74 | 68.19 | 68.66 | 1,629,438 | +0.26(+0.38%) |
Jan 08, 2020 | 68.86 | 68.86 | 68.30 | 68.40 | 1,154,176 | -0.12(-0.17%) |
Jan 07, 2020 | 68.02 | 68.53 | 67.72 | 68.52 | 1,369,016 | +0.25(+0.37%) |
Jan 06, 2020 | 68.20 | 68.48 | 68.05 | 68.27 | 1,542,055 | +0.06(+0.09%) |
Jan 03, 2020 | 67.99 | 68.62 | 67.99 | 68.20 | 1,383,090 | +0.03(+0.04%) |
Jan 02, 2020 | 68.97 | 69.12 | 67.92 | 68.18 | 1,629,642 | -0.67(-0.98%) |
Dec 31, 2019 | 68.62 | 69.06 | 68.57 | 68.85 | 1,549,298 | +0.22(+0.31%) |
Dec 30, 2019 | 68.18 | 68.66 | 68.18 | 68.63 | 1,233,931 | +0.23(+0.34%) |
Dec 27, 2019 | 68.08 | 68.43 | 67.77 | 68.40 | 1,851,483 | +0.59(+0.87%) |
Dec 26, 2019 | 67.99 | 68.05 | 67.51 | 67.81 | 713,854 | -0.10(-0.15%) |
Dec 24, 2019 | 67.83 | 68.02 | 67.53 | 67.91 | 531,082 | +0.10(+0.15%) |
Dec 23, 2019 | 68.63 | 68.63 | 67.66 | 67.81 | 1,072,567 | -0.83(-1.21%) |
Dec 20, 2019 | 67.88 | 69.03 | 67.69 | 68.64 | 4,635,736 | +1.00(+1.48%) |
Dec 19, 2019 | 68.19 | 68.56 | 67.62 | 67.64 | 7,292,390 | -0.52(-0.76%) |
Dec 18, 2019 | 67.75 | 68.26 | 67.26 | 68.16 | 2,771,376 | +0.38(+0.56%) |
Dec 17, 2019 | 67.91 | 68.46 | 67.71 | 67.78 | 1,666,553 | -0.13(-0.20%) |
Dec 16, 2019 | 67.28 | 67.95 | 67.15 | 67.92 | 1,679,851 | +0.66(+0.99%) |
Dec 13, 2019 | 66.76 | 67.40 | 66.30 | 67.25 | 1,084,363 | +0.28(+0.41%) |
Dec 12, 2019 | 67.04 | 67.41 | 66.69 | 66.98 | 1,309,381 | -0.22(-0.32%) |
Dec 11, 2019 | 67.24 | 67.40 | 66.67 | 67.19 | 1,657,125 | +0.32(+0.48%) |
Dec 10, 2019 | 66.75 | 67.26 | 66.60 | 66.87 | 1,880,381 | +0.12(+0.18%) |
Dec 09, 2019 | 67.04 | 67.05 | 66.56 | 66.75 | 1,742,442 | -0.21(-0.32%) |
Dec 06, 2019 | 66.71 | 67.28 | 66.54 | 66.96 | 1,481,332 | +0.09(+0.13%) |
Dec 05, 2019 | 66.08 | 66.87 | 66.03 | 66.87 | 1,836,854 | +0.65(+0.98%) |
Dec 04, 2019 | 65.49 | 66.35 | 65.46 | 66.22 | 1,080,499 | +0.49(+0.75%) |
Dec 03, 2019 | 65.85 | 66.06 | 65.59 | 65.73 | 956,382 | +0.12(+0.18%) |
Dec 02, 2019 | 65.95 | 66.27 | 65.61 | 65.62 | 1,537,826 | -0.58(-0.87%) |
Nov 29, 2019 | 66.29 | 66.52 | 66.12 | 66.19 | 789,624 | +0.13(+0.20%) |
Nov 27, 2019 | 66.03 | 66.19 | 65.63 | 66.06 | 1,552,860 | +0.04(+0.07%) |
Nov 26, 2019 | 65.79 | 66.29 | 65.51 | 66.02 | 1,993,506 | -0.04(-0.05%) |
Nov 25, 2019 | 66.74 | 66.78 | 65.89 | 66.05 | 1,607,098 | -0.69(-1.04%) |
Nov 22, 2019 | 66.79 | 67.05 | 66.14 | 66.75 | 1,812,475 | -0.21(-0.32%) |
Nov 21, 2019 | 67.18 | 67.24 | 66.57 | 66.96 | 1,722,048 | -0.25(-0.37%) |
Nov 20, 2019 | 67.19 | 67.55 | 66.55 | 67.21 | 1,933,069 | +0.02(+0.03%) |
Nov 19, 2019 | 67.24 | 67.80 | 66.82 | 67.19 | 1,757,662 | -0.25(-0.37%) |
Nov 18, 2019 | 68.30 | 68.59 | 67.37 | 67.44 | 1,767,712 | -0.79(-1.16%) |
Nov 15, 2019 | 68.12 | 68.42 | 67.91 | 68.23 | 1,907,922 | +0.08(+0.12%) |
Nov 14, 2019 | 67.30 | 68.19 | 67.20 | 68.15 | 2,935,406 | +0.85(+1.26%) |
Nov 13, 2019 | 66.35 | 67.62 | 66.27 | 67.31 | 1,814,017 | +1.23(+1.86%) |
Nov 12, 2019 | 66.12 | 66.52 | 66.02 | 66.08 | 2,114,071 | +0.10(+0.15%) |
Nov 11, 2019 | 65.72 | 66.12 | 65.54 | 65.98 | 1,620,007 | +0.25(+0.38%) |
Nov 08, 2019 | 66.00 | 66.72 | 65.31 | 65.73 | 2,755,039 | -0.73(-1.10%) |
Nov 07, 2019 | 66.94 | 66.94 | 65.67 | 66.46 | 1,660,401 | -0.83(-1.23%) |
Nov 06, 2019 | 66.93 | 67.69 | 66.79 | 67.29 | 1,830,955 | +0.53(+0.80%) |
Nov 05, 2019 | 67.52 | 67.64 | 66.44 | 66.76 | 2,356,250 | -1.01(-1.49%) |
Nov 04, 2019 | 68.78 | 68.78 | 67.43 | 67.76 | 1,796,683 | -1.13(-1.64%) |
Nov 01, 2019 | 69.23 | 69.39 | 68.65 | 68.89 | 1,297,625 | -0.30(-0.44%) |
Oct 31, 2019 | 69.10 | 69.35 | 68.55 | 69.20 | 1,879,303 | +0.11(+0.15%) |
Oct 30, 2019 | 68.33 | 69.21 | 68.18 | 69.09 | 1,243,081 | +0.98(+1.44%) |
Oct 29, 2019 | 67.82 | 68.56 | 67.57 | 68.11 | 1,713,337 | +0.57(+0.84%) |
Oct 28, 2019 | 67.96 | 68.42 | 67.37 | 67.54 | 1,875,742 | -0.67(-0.98%) |
Oct 25, 2019 | 69.09 | 69.17 | 68.21 | 68.21 | 1,591,376 | -0.80(-1.16%) |
Oct 24, 2019 | 68.71 | 69.37 | 68.64 | 69.01 | 1,006,883 | +0.38(+0.56%) |
Oct 23, 2019 | 68.59 | 68.83 | 68.22 | 68.63 | 1,465,569 | +0.01(+0.01%) |
Oct 22, 2019 | 68.21 | 68.80 | 68.17 | 68.62 | 1,770,050 | +0.35(+0.51%) |
Oct 21, 2019 | 68.05 | 68.47 | 67.93 | 68.27 | 1,160,634 | +0.04(+0.05%) |
Oct 18, 2019 | 67.39 | 68.36 | 67.24 | 68.23 | 2,363,371 | +0.73(+1.08%) |
Oct 17, 2019 | 67.47 | 67.78 | 67.04 | 67.50 | 1,645,872 | +0.07(+0.11%) |
Oct 16, 2019 | 67.47 | 67.66 | 67.02 | 67.43 | 1,979,461 | -0.07(-0.11%) |
Oct 15, 2019 | 68.00 | 68.31 | 67.14 | 67.50 | 1,456,891 | -0.44(-0.64%) |
Oct 14, 2019 | 68.74 | 68.75 | 67.70 | 67.94 | 1,165,006 | -0.68(-0.99%) |
Oct 11, 2019 | 68.31 | 69.06 | 67.98 | 68.62 | 1,413,845 | +0.18(+0.26%) |
Oct 10, 2019 | 68.55 | 68.80 | 68.03 | 68.44 | 1,359,400 | -0.44(-0.63%) |
Oct 09, 2019 | 69.15 | 69.27 | 68.48 | 68.88 | 1,949,331 | -0.07(-0.10%) |
Oct 08, 2019 | 70.13 | 70.16 | 68.95 | 68.95 | 1,682,238 | -1.35(-1.93%) |
Oct 07, 2019 | 70.76 | 70.76 | 70.07 | 70.30 | 1,518,155 | -0.53(-0.74%) |
Oct 04, 2019 | 69.97 | 70.86 | 69.72 | 70.83 | 1,291,561 | +0.92(+1.31%) |
Oct 03, 2019 | 70.23 | 70.39 | 69.60 | 69.91 | 1,638,915 | -0.22(-0.32%) |
Oct 02, 2019 | 70.86 | 70.98 | 69.97 | 70.13 | 1,565,021 | -0.81(-1.14%) |